Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.286 | 4.299 | 4.276 | 4.295 | 222,356 | +0.02(+0.45%) |
Feb 27, 2013 | 4.244 | 4.279 | 4.244 | 4.276 | 203,846 | +0.03(+0.68%) |
Feb 26, 2013 | 4.247 | 4.257 | 4.225 | 4.247 | 233,543 | +0.03(+0.61%) |
Feb 25, 2013 | 4.247 | 4.267 | 4.222 | 4.222 | 262,590 | -0.03(-0.68%) |
Feb 22, 2013 | 4.231 | 4.273 | 4.231 | 4.250 | 235,003 | +0.02(+0.53%) |
Feb 21, 2013 | 4.260 | 4.276 | 4.225 | 4.228 | 366,749 | -0.03(-0.75%) |
Feb 20, 2013 | 4.257 | 4.276 | 4.244 | 4.260 | 196,326 | -0.01(-0.30%) |
Feb 19, 2013 | 4.222 | 4.278 | 4.215 | 4.273 | 285,747 | +0.06(+1.37%) |
Feb 15, 2013 | 4.218 | 4.241 | 4.196 | 4.215 | 316,070 | -0.02(-0.53%) |
Feb 14, 2013 | 4.209 | 4.241 | 4.209 | 4.238 | 155,868 | +0.02(+0.38%) |
Feb 13, 2013 | 4.212 | 4.231 | 4.209 | 4.222 | 183,826 | +0.00(+0.08%) |
Feb 12, 2013 | 4.196 | 4.225 | 4.196 | 4.218 | 262,518 | +0.03(+0.61%) |
Feb 11, 2013 | 4.244 | 4.244 | 4.183 | 4.193 | 467,121 | -0.05(-1.21%) |
Feb 08, 2013 | 4.234 | 4.257 | 4.225 | 4.244 | 189,270 | +0.01(+0.23%) |
Feb 07, 2013 | 4.263 | 4.270 | 4.225 | 4.234 | 302,770 | -0.02(-0.45%) |
Feb 06, 2013 | 4.231 | 4.270 | 4.228 | 4.254 | 352,865 | +0.02(+0.53%) |
Feb 04, 2013 | 4.273 | 4.273 | 4.225 | 4.231 | 396,816 | -0.03(-0.60%) |
Feb 01, 2013 | 4.244 | 4.260 | 4.225 | 4.257 | 285,766 | +0.03(+0.60%) |
Jan 31, 2013 | 4.196 | 4.231 | 4.190 | 4.231 | 190,807 | +0.03(+0.68%) |
Jan 30, 2013 | 4.206 | 4.212 | 4.196 | 4.203 | 143,957 | -0.01(-0.15%) |
Jan 29, 2013 | 4.215 | 4.222 | 4.187 | 4.209 | 265,659 | +0.01(+0.23%) |
Jan 28, 2013 | 4.190 | 4.225 | 4.177 | 4.199 | 290,040 | -0.01(-0.15%) |
Jan 25, 2013 | 4.238 | 4.238 | 4.180 | 4.206 | 346,150 | -0.03(-0.75%) |
Jan 24, 2013 | 4.219 | 4.238 | 4.219 | 4.238 | 189,234 | +0.01(+0.15%) |
Jan 23, 2013 | 4.215 | 4.241 | 4.212 | 4.231 | 233,238 | +0.03(+0.76%) |
Jan 22, 2013 | 4.235 | 4.238 | 4.199 | 4.199 | 702,347 | -0.04(-0.98%) |
Jan 18, 2013 | 4.244 | 4.257 | 4.233 | 4.241 | 693,541 | +0.00(+0.08%) |
Jan 17, 2013 | 4.244 | 4.244 | 4.203 | 4.238 | 309,394 | -0.01(-0.15%) |
Jan 16, 2013 | 4.212 | 4.244 | 4.196 | 4.244 | 157,727 | +0.02(+0.45%) |
Jan 15, 2013 | 4.251 | 4.254 | 4.199 | 4.225 | 731,572 | +0.01(+0.30%) |
Jan 14, 2013 | 4.184 | 4.219 | 4.177 | 4.212 | 122,266 | +0.01(+0.15%) |
Jan 11, 2013 | 4.148 | 4.206 | 4.143 | 4.206 | 218,008 | +0.05(+1.31%) |
Jan 10, 2013 | 4.164 | 4.167 | 4.148 | 4.152 | 292,096 | -0.02(-0.54%) |
Jan 09, 2013 | 4.149 | 4.183 | 4.139 | 4.174 | 231,728 | +0.03(+0.61%) |
Jan 08, 2013 | 4.107 | 4.152 | 4.107 | 4.149 | 184,506 | +0.02(+0.46%) |
Jan 07, 2013 | 4.126 | 4.145 | 4.092 | 4.130 | 322,592 | +0.02(+0.46%) |
Jan 04, 2013 | 4.107 | 4.117 | 4.088 | 4.111 | 354,031 | +0.00(+0.08%) |
Jan 03, 2013 | 4.088 | 4.136 | 4.069 | 4.107 | 243,646 | +0.00(+0.08%) |
Jan 02, 2013 | 4.057 | 4.114 | 4.038 | 4.104 | 285,593 | +0.07(+1.65%) |
Dec 31, 2012 | 3.974 | 4.038 | 3.968 | 4.038 | 204,350 | +0.02(+0.47%) |
Dec 28, 2012 | 4.012 | 4.028 | 4.000 | 4.019 | 168,502 | -0.01(-0.24%) |
Dec 27, 2012 | 4.038 | 4.047 | 4.009 | 4.028 | 200,838 | -0.01(-0.32%) |
Dec 26, 2012 | 4.012 | 4.066 | 4.012 | 4.041 | 315,618 | +0.02(+0.48%) |
Dec 24, 2012 | 4.043 | 4.056 | 3.979 | 4.022 | 190,925 | -0.03(-0.69%) |
Dec 21, 2012 | 4.031 | 4.065 | 4.003 | 4.050 | 219,133 | -0.01(-0.30%) |
Dec 20, 2012 | 4.022 | 4.074 | 4.022 | 4.062 | 216,985 | +0.02(+0.54%) |
Dec 19, 2012 | 4.022 | 4.040 | 4.019 | 4.040 | 274,375 | +0.05(+1.32%) |
Dec 18, 2012 | 3.991 | 4.009 | 3.972 | 3.988 | 377,377 | -0.00(-0.08%) |
Dec 17, 2012 | 4.019 | 4.028 | 3.988 | 3.991 | 351,223 | -0.03(-0.69%) |
Dec 14, 2012 | 3.975 | 4.056 | 3.975 | 4.019 | 308,021 | +0.01(+0.23%) |
Dec 13, 2012 | 4.009 | 4.037 | 3.985 | 4.009 | 300,933 | -0.01(-0.23%) |
Dec 12, 2012 | 3.994 | 4.050 | 3.982 | 4.019 | 319,553 | +0.02(+0.62%) |
Dec 11, 2012 | 4.050 | 4.074 | 3.975 | 3.994 | 444,801 | -0.02(-0.39%) |
Dec 10, 2012 | 4.000 | 4.022 | 3.966 | 4.009 | 418,787 | +0.01(+0.23%) |
Dec 07, 2012 | 3.970 | 4.016 | 3.970 | 4.000 | 421,813 | +0.03(+0.77%) |
Dec 06, 2012 | 3.991 | 4.009 | 3.960 | 3.970 | 323,621 | -0.02(-0.53%) |
Dec 05, 2012 | 3.991 | 4.003 | 3.988 | 3.991 | 123,908 | -0.01(-0.31%) |