Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.053 | 4.269 | 4.053 | 4.200 | 61,857 | +0.17(+4.14%) |
Feb 27, 2013 | 4.082 | 4.151 | 4.024 | 4.033 | 43,856 | -0.06(-1.44%) |
Feb 26, 2013 | 4.053 | 4.122 | 4.024 | 4.092 | 30,052 | -0.18(-4.14%) |
Feb 22, 2013 | 4.210 | 4.367 | 4.210 | 4.269 | 36,034 | +0.09(+2.11%) |
Feb 21, 2013 | 4.259 | 4.308 | 4.151 | 4.181 | 53,277 | -0.06(-1.39%) |
Feb 20, 2013 | 4.465 | 4.540 | 4.239 | 4.239 | 98,257 | -0.24(-5.26%) |
Feb 19, 2013 | 4.269 | 4.495 | 4.181 | 4.475 | 74,368 | +0.20(+4.59%) |
Feb 15, 2013 | 4.328 | 4.328 | 4.250 | 4.279 | 81,323 | -0.01(-0.23%) |
Feb 14, 2013 | 4.269 | 4.482 | 4.240 | 4.289 | 75,389 | +0.02(+0.46%) |
Feb 13, 2013 | 4.455 | 4.504 | 4.230 | 4.269 | 80,176 | -0.19(-4.19%) |
Feb 12, 2013 | 4.701 | 4.701 | 4.338 | 4.455 | 124,491 | -0.18(-3.81%) |
Feb 11, 2013 | 4.622 | 4.681 | 4.553 | 4.632 | 85,900 | +0.02(+0.43%) |
Feb 08, 2013 | 4.809 | 4.809 | 4.544 | 4.612 | 132,165 | -0.18(-3.69%) |
Feb 07, 2013 | 4.809 | 4.838 | 4.671 | 4.789 | 101,475 | +0.02(+0.41%) |
Feb 06, 2013 | 4.534 | 4.858 | 4.534 | 4.769 | 276,860 | +0.37(+8.48%) |
Feb 04, 2013 | 4.455 | 4.495 | 4.347 | 4.396 | 73,613 | -0.10(-2.18%) |
Feb 01, 2013 | 4.465 | 4.573 | 4.416 | 4.495 | 111,576 | +0.03(+0.66%) |
Jan 31, 2013 | 4.289 | 4.495 | 4.287 | 4.465 | 239,661 | +0.19(+4.36%) |
Jan 30, 2013 | 4.279 | 4.367 | 4.269 | 4.279 | 76,120 | -0.02(-0.46%) |
Jan 29, 2013 | 4.269 | 4.396 | 4.220 | 4.298 | 105,235 | +0.03(+0.69%) |
Jan 28, 2013 | 4.092 | 4.269 | 4.092 | 4.269 | 84,226 | +0.18(+4.32%) |
Jan 25, 2013 | 4.151 | 4.151 | 4.053 | 4.092 | 42,542 | -0.03(-0.71%) |
Jan 24, 2013 | 4.279 | 4.298 | 4.102 | 4.122 | 42,290 | -0.14(-3.23%) |
Jan 23, 2013 | 4.102 | 4.308 | 4.092 | 4.259 | 110,435 | +0.11(+2.60%) |
Jan 22, 2013 | 4.082 | 4.161 | 4.053 | 4.151 | 72,522 | +0.09(+2.17%) |
Jan 18, 2013 | 4.024 | 4.063 | 4.024 | 4.063 | 41,806 | +0.04(+0.98%) |
Jan 17, 2013 | 4.014 | 4.122 | 3.984 | 4.024 | 79,137 | +0.04(+0.99%) |
Jan 16, 2013 | 3.994 | 4.004 | 3.974 | 3.984 | 66,526 | -0.02(-0.49%) |
Jan 15, 2013 | 3.974 | 4.024 | 3.945 | 4.004 | 50,456 | +0.04(+0.99%) |
Jan 14, 2013 | 3.945 | 4.004 | 3.916 | 3.965 | 21,864 | +0.02(+0.50%) |
Jan 11, 2013 | 4.043 | 4.161 | 3.886 | 3.945 | 90,783 | -0.07(-1.71%) |
Jan 10, 2013 | 3.925 | 4.171 | 3.925 | 4.014 | 80,831 | +0.10(+2.51%) |
Jan 09, 2013 | 4.063 | 4.092 | 3.817 | 3.916 | 52,889 | -0.10(-2.45%) |
Jan 08, 2013 | 4.014 | 4.102 | 3.739 | 4.014 | 65,760 | -0.03(-0.73%) |
Jan 07, 2013 | 4.073 | 4.269 | 4.024 | 4.043 | 121,232 | -0.06(-1.44%) |
Jan 04, 2013 | 4.122 | 4.141 | 4.024 | 4.102 | 45,431 | +0.03(+0.72%) |
Jan 03, 2013 | 4.161 | 4.210 | 4.024 | 4.073 | 44,619 | -0.09(-2.12%) |
Jan 02, 2013 | 4.082 | 4.190 | 4.024 | 4.161 | 140,349 | +0.14(+3.41%) |
Dec 31, 2012 | 3.719 | 4.053 | 3.631 | 4.024 | 131,053 | +0.37(+10.21%) |
Dec 28, 2012 | 3.700 | 3.707 | 3.631 | 3.651 | 65,753 | -0.06(-1.59%) |
Dec 27, 2012 | 3.749 | 3.749 | 3.494 | 3.710 | 49,190 | -0.05(-1.31%) |
Dec 26, 2012 | 3.778 | 3.925 | 3.710 | 3.759 | 55,017 | +0.00(+0.00%) |
Dec 24, 2012 | 3.827 | 3.827 | 3.631 | 3.759 | 53,525 | -0.08(-2.05%) |
Dec 21, 2012 | 3.768 | 3.837 | 3.587 | 3.837 | 175,411 | +0.03(+0.77%) |
Dec 20, 2012 | 3.857 | 3.883 | 3.572 | 3.808 | 71,792 | -0.06(-1.52%) |
Dec 19, 2012 | 3.955 | 4.014 | 3.749 | 3.867 | 52,991 | -0.10(-2.48%) |
Dec 18, 2012 | 3.906 | 3.974 | 3.867 | 3.965 | 87,287 | +0.08(+2.02%) |
Dec 17, 2012 | 3.867 | 3.896 | 3.759 | 3.886 | 46,881 | +0.05(+1.28%) |
Dec 14, 2012 | 3.788 | 3.837 | 3.729 | 3.837 | 37,521 | +0.03(+0.77%) |
Dec 13, 2012 | 3.808 | 3.857 | 3.749 | 3.808 | 35,852 | -0.00(-0.01%) |
Dec 12, 2012 | 3.925 | 3.925 | 3.808 | 3.808 | 44,871 | -0.12(-2.99%) |
Dec 11, 2012 | 3.925 | 3.950 | 3.808 | 3.925 | 70,874 | +0.00(+0.00%) |
Dec 10, 2012 | 4.053 | 4.063 | 3.827 | 3.925 | 90,088 | -0.16(-3.85%) |
Dec 07, 2012 | 4.269 | 4.269 | 4.043 | 4.082 | 49,154 | -0.18(-4.15%) |
Dec 06, 2012 | 4.200 | 4.318 | 4.083 | 4.259 | 62,521 | +0.08(+1.88%) |
Dec 05, 2012 | 4.279 | 4.318 | 4.122 | 4.181 | 53,740 | -0.04(-0.93%) |