Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.140 | 4.270 | 4.140 | 4.270 | 780 | +0.14(+3.39%) |
Feb 27, 2013 | 4.250 | 4.290 | 4.120 | 4.130 | 7,230 | -0.13(-3.05%) |
Feb 26, 2013 | 4.260 | 4.290 | 4.260 | 4.260 | 6,240 | -0.04(-0.93%) |
Feb 25, 2013 | 4.330 | 4.330 | 4.280 | 4.300 | 6,398 | +0.00(+0.00%) |
Feb 22, 2013 | 4.330 | 4.340 | 4.300 | 4.300 | 11,471 | -0.04(-0.92%) |
Feb 21, 2013 | 4.350 | 4.360 | 4.330 | 4.340 | 3,595 | -0.04(-0.91%) |
Feb 20, 2013 | 4.380 | 4.380 | 4.340 | 4.380 | 2,100 | -0.02(-0.45%) |
Feb 19, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 1,286 | -0.03(-0.68%) |
Feb 15, 2013 | 4.400 | 4.430 | 4.400 | 4.430 | 3,100 | +0.03(+0.68%) |
Feb 14, 2013 | 4.430 | 4.430 | 4.340 | 4.400 | 7,628 | +0.00(+0.00%) |
Feb 13, 2013 | 4.400 | 4.430 | 4.330 | 4.400 | 6,536 | +0.00(+0.00%) |
Feb 12, 2013 | 4.270 | 4.400 | 4.260 | 4.400 | 7,985 | -0.08(-1.78%) |
Feb 11, 2013 | 4.300 | 4.480 | 4.300 | 4.480 | 654 | +0.09(+2.05%) |
Feb 07, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 300 | +0.15(+3.54%) |
Feb 06, 2013 | 4.310 | 4.410 | 4.240 | 4.240 | 2,300 | -0.21(-4.72%) |
Feb 04, 2013 | 4.370 | 4.450 | 4.350 | 4.450 | 4,317 | -0.03(-0.67%) |
Feb 01, 2013 | 4.620 | 4.660 | 4.450 | 4.480 | 4,445 | -0.22(-4.68%) |
Jan 31, 2013 | 4.340 | 4.800 | 4.340 | 4.700 | 10,084 | +0.31(+7.06%) |
Jan 30, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 216 | -0.05(-1.13%) |
Jan 29, 2013 | 4.400 | 4.490 | 4.280 | 4.440 | 5,433 | +0.01(+0.23%) |
Jan 28, 2013 | 4.510 | 4.510 | 4.430 | 4.430 | 2,665 | -0.03(-0.67%) |
Jan 25, 2013 | 4.400 | 4.460 | 4.380 | 4.460 | 1,200 | -0.01(-0.22%) |
Jan 24, 2013 | 4.460 | 4.480 | 4.460 | 4.470 | 809 | -0.04(-0.89%) |
Jan 23, 2013 | 4.420 | 4.520 | 4.420 | 4.510 | 2,611 | +0.00(+0.00%) |
Jan 22, 2013 | 4.400 | 4.510 | 4.400 | 4.510 | 3,257 | +0.06(+1.35%) |
Jan 18, 2013 | 4.380 | 4.510 | 4.380 | 4.450 | 3,100 | -0.05(-1.11%) |
Jan 17, 2013 | 4.420 | 4.500 | 4.380 | 4.500 | 8,053 | +0.00(+0.00%) |
Jan 16, 2013 | 4.450 | 4.500 | 4.430 | 4.500 | 4,528 | +0.00(+0.00%) |
Jan 14, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.12(-2.60%) |
Jan 11, 2013 | 4.650 | 4.650 | 4.590 | 4.620 | 1,200 | -0.02(-0.43%) |
Jan 10, 2013 | 4.580 | 4.640 | 4.420 | 4.640 | 2,521 | +0.13(+2.88%) |
Jan 09, 2013 | 4.700 | 4.700 | 4.460 | 4.510 | 5,424 | -0.17(-3.63%) |
Jan 08, 2013 | 4.462 | 4.680 | 4.462 | 4.680 | 1,025 | -0.07(-1.47%) |
Jan 07, 2013 | 4.450 | 4.780 | 4.450 | 4.750 | 8,102 | +0.32(+7.22%) |
Jan 04, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 1,206 | -0.02(-0.45%) |
Jan 03, 2013 | 4.400 | 4.460 | 4.320 | 4.450 | 2,500 | +0.05(+1.14%) |
Jan 02, 2013 | 4.410 | 4.470 | 4.400 | 4.400 | 2,124 | -0.06(-1.35%) |
Dec 31, 2012 | 4.330 | 4.460 | 4.250 | 4.460 | 4,375 | +0.21(+4.94%) |
Dec 28, 2012 | 4.400 | 4.410 | 4.250 | 4.250 | 4,300 | -0.05(-1.16%) |
Dec 27, 2012 | 4.310 | 4.400 | 4.250 | 4.300 | 7,900 | -0.16(-3.59%) |
Dec 26, 2012 | 4.310 | 4.470 | 4.300 | 4.460 | 9,712 | +0.07(+1.59%) |
Dec 24, 2012 | 4.260 | 4.500 | 4.240 | 4.390 | 11,219 | +0.09(+2.09%) |
Dec 21, 2012 | 4.190 | 4.300 | 4.170 | 4.300 | 6,737 | +0.07(+1.66%) |
Dec 20, 2012 | 4.200 | 4.230 | 4.100 | 4.230 | 5,778 | +0.13(+3.17%) |
Dec 19, 2012 | 4.020 | 4.130 | 3.930 | 4.100 | 8,290 | +0.00(+0.00%) |
Dec 18, 2012 | 4.140 | 4.200 | 4.100 | 4.100 | 6,997 | -0.08(-1.91%) |
Dec 17, 2012 | 4.110 | 4.180 | 3.960 | 4.180 | 4,275 | -0.02(-0.48%) |
Dec 14, 2012 | 4.200 | 4.230 | 4.140 | 4.200 | 11,486 | +0.01(+0.24%) |
Dec 13, 2012 | 4.230 | 4.230 | 4.190 | 4.190 | 700 | -0.04(-0.95%) |
Dec 12, 2012 | 4.180 | 4.230 | 4.150 | 4.230 | 1,180 | +0.01(+0.24%) |
Dec 11, 2012 | 4.290 | 4.299 | 4.050 | 4.220 | 4,775 | -0.11(-2.54%) |
Dec 07, 2012 | 4.310 | 4.330 | 4.330 | 4.330 | 1,900 | -0.02(-0.46%) |
Dec 06, 2012 | 4.300 | 4.400 | 4.250 | 4.350 | 978 | +0.10(+2.35%) |
Dec 05, 2012 | 4.200 | 4.400 | 4.200 | 4.250 | 4,204 | -0.05(-1.16%) |