Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.278 | 4.297 | 4.272 | 4.293 | 314,237 | +0.03(+0.62%) |
Feb 27, 2013 | 4.236 | 4.274 | 4.222 | 4.267 | 228,381 | +0.03(+0.71%) |
Feb 26, 2013 | 4.221 | 4.236 | 4.202 | 4.236 | 208,148 | +0.02(+0.54%) |
Feb 25, 2013 | 4.289 | 4.304 | 4.210 | 4.214 | 251,516 | -0.07(-1.59%) |
Feb 22, 2013 | 4.270 | 4.293 | 4.252 | 4.282 | 372,667 | +0.03(+0.62%) |
Feb 21, 2013 | 4.286 | 4.286 | 4.236 | 4.255 | 340,711 | -0.04(-0.88%) |
Feb 20, 2013 | 4.323 | 4.327 | 4.286 | 4.293 | 402,174 | -0.04(-0.87%) |
Feb 19, 2013 | 4.316 | 4.335 | 4.316 | 4.331 | 447,088 | +0.01(+0.26%) |
Feb 15, 2013 | 4.342 | 4.350 | 4.316 | 4.320 | 222,443 | -0.02(-0.52%) |
Feb 14, 2013 | 4.323 | 4.346 | 4.319 | 4.342 | 252,505 | +0.00(+0.00%) |
Feb 13, 2013 | 4.335 | 4.350 | 4.335 | 4.342 | 280,465 | +0.01(+0.17%) |
Feb 12, 2013 | 4.331 | 4.338 | 4.320 | 4.335 | 205,711 | +0.01(+0.17%) |
Feb 11, 2013 | 4.357 | 4.357 | 4.320 | 4.327 | 295,510 | -0.03(-0.69%) |
Feb 08, 2013 | 4.293 | 4.357 | 4.293 | 4.357 | 859,471 | +0.05(+1.14%) |
Feb 07, 2013 | 4.274 | 4.308 | 4.256 | 4.308 | 336,792 | +0.03(+0.79%) |
Feb 06, 2013 | 4.271 | 4.287 | 4.266 | 4.274 | 250,782 | +0.02(+0.35%) |
Feb 04, 2013 | 4.286 | 4.286 | 4.237 | 4.259 | 195,281 | -0.04(-0.96%) |
Feb 01, 2013 | 4.271 | 4.308 | 4.267 | 4.301 | 231,055 | +0.05(+1.24%) |
Jan 31, 2013 | 4.237 | 4.267 | 4.237 | 4.248 | 193,464 | +0.00(+0.09%) |
Jan 30, 2013 | 4.256 | 4.282 | 4.244 | 4.244 | 342,214 | -0.02(-0.44%) |
Jan 29, 2013 | 4.248 | 4.274 | 4.248 | 4.263 | 289,530 | +0.00(+0.09%) |
Jan 28, 2013 | 4.259 | 4.271 | 4.233 | 4.259 | 401,135 | +0.01(+0.18%) |
Jan 25, 2013 | 4.271 | 4.271 | 4.241 | 4.252 | 463,718 | +0.00(+0.00%) |
Jan 24, 2013 | 4.259 | 4.290 | 4.252 | 4.252 | 565,139 | -0.02(-0.35%) |
Jan 23, 2013 | 4.248 | 4.267 | 4.241 | 4.267 | 274,082 | +0.03(+0.62%) |
Jan 22, 2013 | 4.248 | 4.248 | 4.222 | 4.241 | 357,036 | +0.00(+0.00%) |
Jan 18, 2013 | 4.203 | 4.241 | 4.203 | 4.241 | 358,584 | +0.03(+0.63%) |
Jan 17, 2013 | 4.192 | 4.218 | 4.192 | 4.214 | 472,286 | +0.03(+0.63%) |
Jan 16, 2013 | 4.165 | 4.188 | 4.158 | 4.188 | 458,274 | +0.02(+0.45%) |
Jan 15, 2013 | 4.150 | 4.173 | 4.150 | 4.169 | 200,886 | +0.00(+0.09%) |
Jan 14, 2013 | 4.165 | 4.180 | 4.143 | 4.165 | 493,083 | -0.01(-0.27%) |
Jan 11, 2013 | 4.158 | 4.184 | 4.150 | 4.177 | 634,676 | +0.02(+0.54%) |
Jan 10, 2013 | 4.143 | 4.165 | 4.132 | 4.154 | 296,007 | +0.04(+0.91%) |
Jan 09, 2013 | 4.109 | 4.143 | 4.109 | 4.116 | 360,233 | +0.01(+0.28%) |
Jan 08, 2013 | 4.090 | 4.124 | 4.090 | 4.105 | 328,181 | +0.00(+0.00%) |
Jan 07, 2013 | 4.113 | 4.113 | 4.090 | 4.105 | 420,386 | -0.01(-0.27%) |
Jan 04, 2013 | 4.079 | 4.116 | 4.079 | 4.116 | 341,056 | +0.04(+0.92%) |
Jan 03, 2013 | 4.086 | 4.105 | 4.071 | 4.079 | 632,045 | -0.01(-0.18%) |
Jan 02, 2013 | 4.075 | 4.086 | 4.037 | 4.086 | 855,942 | +0.11(+2.84%) |
Dec 31, 2012 | 3.939 | 3.984 | 3.920 | 3.973 | 623,585 | +0.02(+0.57%) |
Dec 28, 2012 | 3.947 | 3.966 | 3.924 | 3.951 | 777,826 | -0.02(-0.57%) |
Dec 27, 2012 | 3.973 | 3.973 | 3.917 | 3.973 | 714,431 | +0.02(+0.38%) |
Dec 26, 2012 | 3.973 | 3.977 | 3.939 | 3.958 | 685,573 | -0.01(-0.19%) |
Dec 24, 2012 | 3.962 | 3.977 | 3.951 | 3.966 | 282,528 | -0.01(-0.19%) |
Dec 21, 2012 | 3.966 | 3.973 | 3.954 | 3.973 | 337,995 | -0.03(-0.85%) |
Dec 20, 2012 | 3.981 | 4.011 | 3.981 | 4.007 | 303,067 | +0.02(+0.57%) |
Dec 19, 2012 | 3.996 | 4.011 | 3.984 | 3.984 | 497,565 | -0.01(-0.28%) |
Dec 18, 2012 | 3.969 | 4.000 | 3.969 | 3.996 | 287,148 | +0.03(+0.76%) |
Dec 17, 2012 | 3.947 | 3.969 | 3.943 | 3.966 | 490,063 | +0.02(+0.48%) |
Dec 14, 2012 | 3.936 | 3.954 | 3.924 | 3.947 | 277,603 | -0.01(-0.19%) |
Dec 13, 2012 | 3.951 | 3.973 | 3.913 | 3.954 | 581,727 | +0.00(+0.00%) |
Dec 12, 2012 | 3.958 | 3.988 | 3.954 | 3.954 | 367,737 | +0.00(+0.00%) |
Dec 11, 2012 | 3.939 | 3.969 | 3.939 | 3.954 | 371,260 | +0.02(+0.51%) |
Dec 10, 2012 | 3.928 | 3.947 | 3.928 | 3.934 | 410,171 | -0.00(-0.03%) |
Dec 07, 2012 | 3.954 | 3.954 | 3.924 | 3.936 | 367,915 | -0.01(-0.19%) |
Dec 06, 2012 | 3.928 | 3.949 | 3.924 | 3.943 | 427,582 | -0.00(-0.10%) |
Dec 05, 2012 | 3.943 | 3.958 | 3.928 | 3.947 | 445,274 | +0.00(+0.00%) |