Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.229 | 4.237 | 4.216 | 4.237 | 653,282 | +0.00(+0.10%) |
Feb 27, 2013 | 4.225 | 4.233 | 4.208 | 4.233 | 700,726 | +0.02(+0.39%) |
Feb 26, 2013 | 4.183 | 4.216 | 4.183 | 4.216 | 753,071 | +0.02(+0.59%) |
Feb 25, 2013 | 4.187 | 4.196 | 4.167 | 4.192 | 676,186 | +0.01(+0.30%) |
Feb 22, 2013 | 4.171 | 4.179 | 4.163 | 4.179 | 465,804 | +0.01(+0.20%) |
Feb 21, 2013 | 4.196 | 4.204 | 4.154 | 4.171 | 1,069,624 | -0.02(-0.59%) |
Feb 20, 2013 | 4.171 | 4.196 | 4.171 | 4.196 | 795,026 | +0.02(+0.50%) |
Feb 19, 2013 | 4.167 | 4.183 | 4.159 | 4.175 | 678,574 | +0.00(+0.10%) |
Feb 15, 2013 | 4.167 | 4.171 | 4.146 | 4.171 | 550,459 | +0.02(+0.60%) |
Feb 14, 2013 | 4.163 | 4.171 | 4.142 | 4.146 | 651,063 | -0.02(-0.40%) |
Feb 13, 2013 | 4.130 | 4.169 | 4.130 | 4.163 | 648,528 | +0.01(+0.33%) |
Feb 12, 2013 | 4.120 | 4.153 | 4.120 | 4.149 | 545,335 | +0.02(+0.50%) |
Feb 11, 2013 | 4.137 | 4.153 | 4.120 | 4.128 | 465,044 | -0.01(-0.20%) |
Feb 08, 2013 | 4.153 | 4.153 | 4.112 | 4.137 | 523,858 | +0.02(+0.60%) |
Feb 07, 2013 | 4.116 | 4.137 | 4.108 | 4.112 | 448,456 | -0.01(-0.30%) |
Feb 06, 2013 | 4.124 | 4.137 | 4.112 | 4.124 | 677,176 | +0.05(+1.31%) |
Feb 04, 2013 | 4.128 | 4.128 | 4.063 | 4.071 | 606,056 | +0.00(+0.10%) |
Feb 01, 2013 | 4.128 | 4.128 | 4.063 | 4.067 | 1,141,290 | -0.01(-0.30%) |
Jan 31, 2013 | 4.087 | 4.087 | 4.054 | 4.079 | 690,831 | +0.00(+0.00%) |
Jan 30, 2013 | 4.095 | 4.095 | 4.067 | 4.079 | 823,994 | -0.02(-0.40%) |
Jan 29, 2013 | 4.075 | 4.095 | 4.067 | 4.095 | 696,350 | +0.03(+0.81%) |
Jan 28, 2013 | 4.087 | 4.091 | 4.050 | 4.063 | 1,114,091 | -0.02(-0.60%) |
Jan 25, 2013 | 4.132 | 4.132 | 4.075 | 4.087 | 1,268,904 | -0.03(-0.80%) |
Jan 24, 2013 | 4.149 | 4.149 | 4.104 | 4.120 | 1,181,458 | -0.03(-0.69%) |
Jan 23, 2013 | 4.116 | 4.149 | 4.113 | 4.149 | 761,202 | +0.04(+1.00%) |
Jan 22, 2013 | 4.108 | 4.124 | 4.104 | 4.108 | 742,515 | -0.01(-0.20%) |
Jan 18, 2013 | 4.116 | 4.145 | 4.108 | 4.116 | 768,566 | +0.01(+0.20%) |
Jan 17, 2013 | 4.100 | 4.108 | 4.087 | 4.108 | 755,255 | +0.02(+0.60%) |
Jan 16, 2013 | 4.067 | 4.091 | 4.059 | 4.083 | 854,826 | +0.02(+0.40%) |
Jan 15, 2013 | 4.091 | 4.091 | 4.059 | 4.067 | 732,150 | -0.02(-0.50%) |
Jan 14, 2013 | 4.116 | 4.120 | 4.075 | 4.087 | 778,561 | -0.01(-0.30%) |
Jan 11, 2013 | 4.075 | 4.108 | 4.075 | 4.100 | 604,249 | +0.02(+0.44%) |
Jan 10, 2013 | 4.082 | 4.094 | 4.074 | 4.082 | 940,025 | +0.01(+0.20%) |
Jan 09, 2013 | 4.114 | 4.123 | 4.070 | 4.074 | 1,002,314 | -0.03(-0.80%) |
Jan 08, 2013 | 4.106 | 4.110 | 4.082 | 4.106 | 487,306 | +0.01(+0.20%) |
Jan 07, 2013 | 4.086 | 4.119 | 4.074 | 4.098 | 838,720 | -0.01(-0.30%) |
Jan 04, 2013 | 4.057 | 4.110 | 4.049 | 4.110 | 858,980 | +0.05(+1.21%) |
Jan 03, 2013 | 4.049 | 4.073 | 4.008 | 4.061 | 758,142 | +0.01(+0.20%) |
Jan 02, 2013 | 4.029 | 4.061 | 3.963 | 4.053 | 942,370 | +0.09(+2.27%) |
Dec 31, 2012 | 3.996 | 3.996 | 3.943 | 3.963 | 684,114 | +0.00(+0.00%) |
Dec 28, 2012 | 3.984 | 3.991 | 3.923 | 3.963 | 612,298 | -0.01(-0.31%) |
Dec 27, 2012 | 4.025 | 4.029 | 3.959 | 3.976 | 596,082 | -0.04(-1.12%) |
Dec 26, 2012 | 4.037 | 4.037 | 3.992 | 4.021 | 522,504 | -0.01(-0.20%) |
Dec 24, 2012 | 3.996 | 4.029 | 3.980 | 4.029 | 240,991 | +0.04(+0.92%) |
Dec 21, 2012 | 3.939 | 4.000 | 3.939 | 3.992 | 972,751 | +0.01(+0.31%) |
Dec 20, 2012 | 3.963 | 3.980 | 3.939 | 3.980 | 609,784 | +0.00(+0.10%) |
Dec 19, 2012 | 3.959 | 3.976 | 3.935 | 3.976 | 734,349 | +0.02(+0.62%) |
Dec 18, 2012 | 3.939 | 3.980 | 3.931 | 3.951 | 820,936 | +0.01(+0.21%) |
Dec 17, 2012 | 3.976 | 3.980 | 3.923 | 3.943 | 650,981 | -0.03(-0.72%) |
Dec 14, 2012 | 3.988 | 4.008 | 3.963 | 3.972 | 490,055 | -0.02(-0.41%) |
Dec 13, 2012 | 4.004 | 4.021 | 3.968 | 3.988 | 527,301 | -0.02(-0.51%) |
Dec 12, 2012 | 4.016 | 4.025 | 4.008 | 4.008 | 400,911 | -0.01(-0.17%) |
Dec 11, 2012 | 4.011 | 4.023 | 3.995 | 4.015 | 680,523 | +0.04(+1.07%) |
Dec 10, 2012 | 4.023 | 4.027 | 3.950 | 3.973 | 709,588 | -0.05(-1.26%) |
Dec 07, 2012 | 4.023 | 4.027 | 4.011 | 4.023 | 780,330 | +0.00(+0.10%) |
Dec 06, 2012 | 3.987 | 4.019 | 3.979 | 4.019 | 1,001,863 | +0.02(+0.61%) |
Dec 05, 2012 | 3.971 | 3.999 | 3.946 | 3.995 | 644,613 | +0.05(+1.34%) |