Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.123 | 4.199 | 4.116 | 4.179 | 855,766 | +0.03(+0.80%) |
Feb 27, 2013 | 4.113 | 4.183 | 4.106 | 4.146 | 777,856 | +0.03(+0.81%) |
Feb 26, 2013 | 4.099 | 4.129 | 4.043 | 4.113 | 777,070 | -0.06(-1.44%) |
Feb 22, 2013 | 4.126 | 4.173 | 4.089 | 4.173 | 849,527 | +0.07(+1.62%) |
Feb 21, 2013 | 4.129 | 4.159 | 4.054 | 4.106 | 1,325,342 | -0.02(-0.57%) |
Feb 20, 2013 | 4.133 | 4.249 | 4.129 | 4.129 | 1,141,955 | -0.02(-0.48%) |
Feb 19, 2013 | 4.119 | 4.186 | 4.113 | 4.149 | 1,306,350 | +0.05(+1.14%) |
Feb 15, 2013 | 4.223 | 4.236 | 4.086 | 4.103 | 1,376,699 | -0.12(-2.77%) |
Feb 14, 2013 | 4.153 | 4.223 | 4.153 | 4.219 | 708,439 | +0.05(+1.12%) |
Feb 13, 2013 | 4.166 | 4.203 | 4.119 | 4.173 | 777,951 | +0.02(+0.56%) |
Feb 12, 2013 | 4.116 | 4.163 | 4.089 | 4.149 | 721,199 | +0.05(+1.22%) |
Feb 11, 2013 | 4.129 | 4.159 | 4.096 | 4.099 | 581,370 | -0.02(-0.57%) |
Feb 08, 2013 | 4.103 | 4.153 | 4.066 | 4.123 | 663,447 | +0.03(+0.82%) |
Feb 07, 2013 | 4.099 | 4.103 | 4.046 | 4.089 | 709,677 | -0.00(-0.08%) |
Feb 06, 2013 | 4.083 | 4.093 | 4.056 | 4.093 | 820,002 | +0.05(+1.15%) |
Feb 04, 2013 | 4.086 | 4.106 | 4.043 | 4.046 | 829,326 | -0.05(-1.30%) |
Feb 01, 2013 | 4.079 | 4.113 | 4.076 | 4.099 | 1,080,238 | +0.02(+0.49%) |
Jan 31, 2013 | 3.989 | 4.109 | 3.986 | 4.079 | 1,424,955 | +0.10(+2.60%) |
Jan 30, 2013 | 4.046 | 4.046 | 3.963 | 3.976 | 1,141,832 | -0.08(-1.89%) |
Jan 29, 2013 | 3.976 | 4.063 | 3.956 | 4.053 | 919,171 | +0.09(+2.19%) |
Jan 28, 2013 | 4.006 | 4.006 | 3.953 | 3.966 | 865,950 | -0.02(-0.59%) |
Jan 25, 2013 | 4.003 | 4.033 | 3.953 | 3.989 | 1,072,773 | -0.02(-0.50%) |
Jan 24, 2013 | 3.999 | 4.036 | 3.989 | 4.009 | 1,171,354 | +0.01(+0.25%) |
Jan 23, 2013 | 3.969 | 4.003 | 3.946 | 3.999 | 1,495,760 | +0.04(+1.01%) |
Jan 22, 2013 | 3.976 | 3.983 | 3.936 | 3.959 | 1,189,999 | +0.00(+0.00%) |
Jan 18, 2013 | 3.946 | 3.973 | 3.923 | 3.959 | 897,894 | +0.02(+0.42%) |
Jan 17, 2013 | 3.966 | 3.973 | 3.909 | 3.943 | 909,898 | +0.00(+0.00%) |
Jan 16, 2013 | 3.906 | 3.963 | 3.890 | 3.943 | 714,294 | +0.04(+0.94%) |
Jan 15, 2013 | 3.859 | 3.953 | 3.859 | 3.906 | 1,511,185 | +0.04(+1.04%) |
Jan 14, 2013 | 3.873 | 3.929 | 3.856 | 3.866 | 904,169 | -0.00(-0.09%) |
Jan 11, 2013 | 3.889 | 3.916 | 3.849 | 3.869 | 1,200,936 | -0.03(-0.77%) |
Jan 10, 2013 | 3.953 | 3.973 | 3.874 | 3.899 | 1,315,278 | -0.05(-1.35%) |
Jan 09, 2013 | 3.933 | 3.953 | 3.906 | 3.953 | 944,528 | +0.05(+1.20%) |
Jan 08, 2013 | 3.889 | 3.923 | 3.853 | 3.906 | 1,833,417 | +0.03(+0.69%) |
Jan 07, 2013 | 3.833 | 3.916 | 3.819 | 3.879 | 3,279,832 | +0.09(+2.47%) |
Jan 04, 2013 | 3.752 | 3.799 | 3.743 | 3.786 | 568,709 | +0.04(+1.16%) |
Jan 03, 2013 | 3.762 | 3.776 | 3.719 | 3.742 | 584,923 | -0.01(-0.27%) |
Jan 02, 2013 | 3.766 | 3.802 | 3.722 | 3.752 | 1,243,742 | +0.04(+1.08%) |
Dec 31, 2012 | 3.632 | 3.719 | 3.602 | 3.712 | 781,240 | +0.08(+2.30%) |
Dec 28, 2012 | 3.602 | 3.646 | 3.599 | 3.629 | 373,459 | +0.00(+0.09%) |
Dec 27, 2012 | 3.669 | 3.702 | 3.569 | 3.626 | 456,175 | -0.04(-1.00%) |
Dec 26, 2012 | 3.686 | 3.719 | 3.636 | 3.662 | 396,274 | -0.03(-0.81%) |
Dec 24, 2012 | 3.682 | 3.756 | 3.652 | 3.692 | 253,649 | -0.00(-0.09%) |
Dec 21, 2012 | 3.669 | 3.762 | 3.666 | 3.696 | 1,454,528 | -0.03(-0.89%) |
Dec 20, 2012 | 3.702 | 3.736 | 3.699 | 3.729 | 708,715 | +0.03(+0.81%) |
Dec 19, 2012 | 3.629 | 3.716 | 3.629 | 3.699 | 845,113 | +0.07(+1.93%) |
Dec 18, 2012 | 3.552 | 3.629 | 3.539 | 3.629 | 673,716 | +0.07(+2.06%) |
Dec 17, 2012 | 3.532 | 3.569 | 3.509 | 3.556 | 528,293 | +0.02(+0.66%) |
Dec 14, 2012 | 3.506 | 3.546 | 3.506 | 3.532 | 546,593 | +0.01(+0.19%) |
Dec 13, 2012 | 3.506 | 3.536 | 3.502 | 3.526 | 360,493 | +0.01(+0.38%) |
Dec 12, 2012 | 3.519 | 3.519 | 3.472 | 3.512 | 576,468 | -0.01(-0.28%) |
Dec 11, 2012 | 3.519 | 3.569 | 3.503 | 3.522 | 723,471 | +0.01(+0.28%) |
Dec 10, 2012 | 3.479 | 3.526 | 3.469 | 3.512 | 400,118 | +0.03(+0.77%) |
Dec 07, 2012 | 3.549 | 3.549 | 3.466 | 3.486 | 654,252 | -0.05(-1.51%) |
Dec 06, 2012 | 3.532 | 3.542 | 3.492 | 3.539 | 542,078 | +0.01(+0.19%) |
Dec 05, 2012 | 3.566 | 3.576 | 3.519 | 3.532 | 614,864 | -0.04(-1.03%) |