Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.129 | 4.211 | 4.120 | 4.158 | 149,949 | +0.01(+0.31%) |
Feb 27, 2013 | 4.132 | 4.145 | 4.122 | 4.145 | 56,260 | +0.02(+0.56%) |
Feb 26, 2013 | 4.086 | 4.168 | 4.086 | 4.122 | 70,291 | +0.00(+0.08%) |
Feb 22, 2013 | 4.129 | 4.138 | 4.083 | 4.119 | 48,733 | +0.01(+0.24%) |
Feb 21, 2013 | 4.125 | 4.125 | 4.073 | 4.109 | 51,414 | +0.01(+0.24%) |
Feb 20, 2013 | 4.145 | 4.145 | 4.088 | 4.099 | 56,612 | -0.02(-0.48%) |
Feb 19, 2013 | 4.102 | 4.119 | 4.102 | 4.119 | 44,475 | +0.01(+0.24%) |
Feb 15, 2013 | 4.099 | 4.109 | 4.063 | 4.109 | 66,376 | +0.02(+0.56%) |
Feb 14, 2013 | 4.102 | 4.102 | 4.046 | 4.086 | 60,494 | -0.01(-0.16%) |
Feb 13, 2013 | 4.109 | 4.109 | 4.043 | 4.092 | 63,619 | -0.00(-0.08%) |
Feb 12, 2013 | 4.099 | 4.102 | 4.069 | 4.096 | 86,019 | +0.01(+0.16%) |
Feb 11, 2013 | 4.059 | 4.089 | 4.046 | 4.089 | 54,743 | +0.02(+0.40%) |
Feb 08, 2013 | 4.066 | 4.107 | 4.053 | 4.073 | 42,131 | +0.03(+0.73%) |
Feb 07, 2013 | 4.063 | 4.092 | 4.036 | 4.043 | 89,703 | -0.04(-0.89%) |
Feb 06, 2013 | 4.096 | 4.112 | 4.033 | 4.079 | 183,318 | -0.01(-0.32%) |
Feb 04, 2013 | 4.092 | 4.109 | 4.066 | 4.092 | 96,777 | +0.01(+0.16%) |
Feb 01, 2013 | 4.102 | 4.102 | 4.073 | 4.086 | 51,269 | -0.00(-0.08%) |
Jan 31, 2013 | 4.092 | 4.096 | 4.069 | 4.089 | 46,894 | +0.02(+0.40%) |
Jan 30, 2013 | 4.092 | 4.092 | 4.053 | 4.073 | 36,088 | -0.01(-0.16%) |
Jan 29, 2013 | 4.063 | 4.089 | 4.060 | 4.079 | 143,488 | +0.01(+0.24%) |
Jan 28, 2013 | 4.063 | 4.069 | 4.053 | 4.069 | 66,569 | +0.02(+0.56%) |
Jan 25, 2013 | 4.086 | 4.086 | 4.044 | 4.047 | 57,036 | -0.04(-0.96%) |
Jan 24, 2013 | 4.102 | 4.102 | 4.047 | 4.086 | 116,263 | -0.02(-0.40%) |
Jan 23, 2013 | 4.086 | 4.102 | 4.083 | 4.102 | 61,044 | +0.00(+0.00%) |
Jan 22, 2013 | 4.109 | 4.109 | 4.093 | 4.102 | 64,433 | +0.00(+0.00%) |
Jan 18, 2013 | 4.109 | 4.112 | 4.073 | 4.102 | 109,183 | +0.01(+0.32%) |
Jan 17, 2013 | 4.053 | 4.089 | 4.035 | 4.089 | 53,465 | +0.05(+1.30%) |
Jan 16, 2013 | 4.011 | 4.066 | 4.002 | 4.037 | 82,218 | -0.00(-0.08%) |
Jan 15, 2013 | 4.037 | 4.048 | 4.017 | 4.040 | 240,140 | +0.07(+1.73%) |
Jan 14, 2013 | 3.998 | 3.998 | 3.962 | 3.971 | 56,724 | -0.00(-0.09%) |
Jan 11, 2013 | 3.962 | 3.988 | 3.962 | 3.975 | 71,293 | -0.01(-0.16%) |
Jan 10, 2013 | 3.968 | 3.988 | 3.952 | 3.981 | 72,856 | +0.01(+0.33%) |
Jan 09, 2013 | 3.952 | 3.987 | 3.929 | 3.968 | 68,911 | +0.00(+0.00%) |
Jan 08, 2013 | 3.965 | 3.978 | 3.945 | 3.968 | 148,280 | +0.02(+0.49%) |
Jan 07, 2013 | 3.942 | 3.965 | 3.913 | 3.949 | 107,898 | +0.04(+0.91%) |
Jan 04, 2013 | 3.919 | 3.962 | 3.900 | 3.913 | 133,683 | -0.03(-0.76%) |
Jan 03, 2013 | 3.913 | 3.955 | 3.897 | 3.943 | 143,682 | +0.01(+0.25%) |
Jan 02, 2013 | 3.916 | 3.936 | 3.903 | 3.933 | 92,531 | +0.03(+0.77%) |
Dec 31, 2012 | 3.893 | 3.906 | 3.843 | 3.903 | 43,323 | +0.01(+0.33%) |
Dec 28, 2012 | 3.910 | 3.910 | 3.867 | 3.890 | 24,359 | +0.01(+0.17%) |
Dec 27, 2012 | 3.913 | 3.916 | 3.864 | 3.884 | 44,942 | +0.00(+0.08%) |
Dec 26, 2012 | 3.887 | 3.887 | 3.812 | 3.880 | 123,376 | +0.01(+0.29%) |
Dec 24, 2012 | 3.859 | 3.869 | 3.827 | 3.869 | 54,047 | +0.03(+0.84%) |
Dec 21, 2012 | 3.776 | 3.885 | 3.776 | 3.837 | 110,721 | +0.00(+0.00%) |
Dec 20, 2012 | 3.837 | 3.853 | 3.834 | 3.837 | 76,012 | +0.01(+0.17%) |
Dec 19, 2012 | 3.843 | 3.843 | 3.811 | 3.831 | 87,598 | +0.03(+0.69%) |
Dec 18, 2012 | 3.786 | 3.821 | 3.786 | 3.804 | 45,586 | +0.00(+0.07%) |
Dec 17, 2012 | 3.856 | 3.856 | 3.779 | 3.802 | 42,167 | -0.03(-0.75%) |
Dec 14, 2012 | 3.789 | 3.847 | 3.789 | 3.831 | 61,100 | +0.03(+0.67%) |
Dec 13, 2012 | 3.818 | 3.847 | 3.786 | 3.805 | 49,433 | -0.02(-0.50%) |
Dec 12, 2012 | 3.834 | 3.863 | 3.814 | 3.824 | 50,422 | +0.03(+0.76%) |
Dec 11, 2012 | 3.815 | 3.834 | 3.763 | 3.795 | 153,157 | +0.00(+0.09%) |
Dec 10, 2012 | 3.763 | 3.805 | 3.757 | 3.792 | 54,943 | +0.01(+0.34%) |
Dec 07, 2012 | 3.802 | 3.802 | 3.738 | 3.779 | 80,691 | +0.00(+0.08%) |
Dec 06, 2012 | 3.789 | 3.814 | 3.763 | 3.776 | 87,446 | +0.01(+0.34%) |
Dec 05, 2012 | 3.834 | 3.840 | 3.763 | 3.763 | 99,013 | -0.05(-1.42%) |