Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.130 | 4.160 | 4.110 | 4.140 | 48,028 | +0.02(+0.49%) |
Feb 27, 2013 | 3.970 | 4.120 | 3.970 | 4.120 | 25,711 | +0.09(+2.23%) |
Feb 26, 2013 | 4.000 | 4.050 | 3.990 | 4.030 | 36,839 | +0.02(+0.50%) |
Feb 25, 2013 | 4.060 | 4.070 | 4.010 | 4.010 | 47,484 | -0.05(-1.23%) |
Feb 22, 2013 | 3.950 | 4.060 | 3.920 | 4.060 | 48,735 | +0.17(+4.37%) |
Feb 21, 2013 | 4.120 | 4.120 | 3.840 | 3.890 | 148,374 | -0.40(-9.32%) |
Feb 20, 2013 | 4.150 | 4.290 | 4.140 | 4.290 | 101,001 | +0.16(+3.87%) |
Feb 19, 2013 | 4.100 | 4.140 | 4.100 | 4.130 | 22,125 | +0.03(+0.73%) |
Feb 15, 2013 | 4.100 | 4.100 | 4.100 | 0 | +0.01(+0.24%) | |
Feb 14, 2013 | 4.140 | 4.140 | 4.060 | 4.090 | 23,393 | -0.03(-0.73%) |
Feb 13, 2013 | 4.120 | 4.140 | 4.120 | 4.120 | 13,028 | -0.01(-0.24%) |
Feb 12, 2013 | 4.120 | 4.150 | 4.120 | 4.130 | 5,026 | -0.03(-0.72%) |
Feb 11, 2013 | 4.140 | 4.160 | 4.100 | 4.160 | 8,456 | +0.03(+0.73%) |
Feb 08, 2013 | 4.150 | 4.170 | 4.120 | 4.130 | 39,728 | -0.03(-0.72%) |
Feb 07, 2013 | 4.110 | 4.160 | 4.100 | 4.160 | 34,986 | +0.05(+1.22%) |
Feb 06, 2013 | 4.100 | 4.130 | 4.080 | 4.110 | 19,641 | +0.10(+2.49%) |
Feb 04, 2013 | 4.030 | 4.040 | 3.960 | 4.010 | 31,401 | -0.07(-1.72%) |
Feb 01, 2013 | 3.980 | 4.080 | 3.980 | 4.080 | 12,509 | +0.08(+2.00%) |
Jan 31, 2013 | 4.030 | 4.030 | 3.970 | 4.000 | 55,556 | -0.05(-1.23%) |
Jan 30, 2013 | 4.110 | 4.120 | 4.040 | 4.050 | 27,660 | -0.05(-1.22%) |
Jan 29, 2013 | 4.160 | 4.160 | 4.100 | 4.100 | 7,943 | -0.04(-0.97%) |
Jan 28, 2013 | 4.030 | 4.150 | 4.030 | 4.140 | 27,475 | +0.08(+1.97%) |
Jan 25, 2013 | 4.110 | 4.130 | 4.040 | 4.060 | 58,350 | -0.07(-1.69%) |
Jan 24, 2013 | 4.190 | 4.190 | 4.110 | 4.130 | 29,920 | -0.05(-1.20%) |
Jan 23, 2013 | 4.240 | 4.250 | 4.180 | 4.180 | 33,426 | -0.07(-1.65%) |
Jan 22, 2013 | 4.230 | 4.250 | 4.220 | 4.250 | 26,661 | +0.00(+0.00%) |
Jan 21, 2013 | 4.140 | 4.250 | 4.140 | 4.250 | 57,342 | +0.05(+1.19%) |
Jan 18, 2013 | 4.150 | 4.200 | 4.140 | 4.200 | 22,876 | +0.02(+0.48%) |
Jan 17, 2013 | 4.060 | 4.190 | 4.060 | 4.180 | 23,415 | +0.11(+2.70%) |
Jan 16, 2013 | 4.080 | 4.110 | 4.050 | 4.070 | 34,148 | -0.02(-0.49%) |
Jan 15, 2013 | 4.190 | 4.190 | 4.070 | 4.090 | 40,630 | -0.06(-1.45%) |
Jan 14, 2013 | 4.060 | 4.180 | 4.060 | 4.150 | 43,617 | +0.10(+2.47%) |
Jan 11, 2013 | 4.030 | 4.080 | 4.030 | 4.050 | 25,296 | -0.03(-0.74%) |
Jan 10, 2013 | 4.000 | 4.090 | 3.980 | 4.080 | 60,865 | +0.10(+2.51%) |
Jan 09, 2013 | 3.970 | 4.030 | 3.970 | 3.980 | 49,485 | +0.06(+1.53%) |
Jan 08, 2013 | 3.990 | 3.990 | 3.920 | 3.920 | 14,123 | -0.05(-1.26%) |
Jan 07, 2013 | 3.950 | 3.970 | 3.900 | 3.970 | 35,124 | +0.03(+0.76%) |
Jan 04, 2013 | 3.940 | 3.950 | 3.920 | 3.940 | 32,264 | +0.02(+0.51%) |
Jan 03, 2013 | 3.920 | 3.980 | 3.900 | 3.920 | 53,055 | +0.03(+0.77%) |
Jan 02, 2013 | 3.940 | 3.970 | 3.870 | 3.890 | 83,336 | +0.07(+1.83%) |
Dec 31, 2012 | 3.820 | 3.820 | 3.820 | 0 | +0.05(+1.33%) | |
Dec 28, 2012 | 3.810 | 3.810 | 3.750 | 3.770 | 95,367 | -0.06(-1.57%) |
Dec 27, 2012 | 3.880 | 3.900 | 3.800 | 3.830 | 70,817 | +0.00(+0.00%) |
Dec 24, 2012 | 3.830 | 3.830 | 3.830 | 0 | +0.07(+1.86%) | |
Dec 21, 2012 | 3.750 | 3.800 | 3.700 | 3.760 | 60,583 | +0.01(+0.27%) |
Dec 20, 2012 | 3.680 | 3.750 | 3.670 | 3.750 | 74,542 | +0.12(+3.31%) |
Dec 19, 2012 | 3.600 | 3.670 | 3.570 | 3.630 | 62,468 | +0.03(+0.83%) |
Dec 18, 2012 | 3.510 | 3.600 | 3.510 | 3.600 | 46,129 | +0.04(+1.12%) |
Dec 17, 2012 | 3.500 | 3.570 | 3.480 | 3.560 | 32,105 | +0.06(+1.71%) |
Dec 14, 2012 | 3.480 | 3.500 | 3.460 | 3.500 | 38,078 | +0.02(+0.57%) |
Dec 13, 2012 | 3.440 | 3.490 | 3.440 | 3.480 | 76,308 | +0.04(+1.16%) |
Dec 12, 2012 | 3.500 | 3.550 | 3.440 | 3.440 | 187,578 | -0.07(-1.99%) |
Dec 11, 2012 | 3.470 | 3.530 | 3.470 | 3.510 | 193,791 | +0.05(+1.45%) |
Dec 10, 2012 | 3.450 | 3.490 | 3.440 | 3.460 | 102,074 | -0.03(-0.86%) |
Dec 07, 2012 | 3.530 | 3.530 | 3.460 | 3.490 | 43,056 | +0.05(+1.45%) |
Dec 06, 2012 | 3.520 | 3.520 | 3.440 | 3.440 | 52,568 | +0.01(+0.29%) |
Dec 05, 2012 | 3.440 | 3.440 | 3.350 | 3.430 | 28,416 | -0.02(-0.58%) |