Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.053 | 4.062 | 4.020 | 4.059 | 3,249,528 | +0.02(+0.48%) |
Mar 27, 2013 | 4.026 | 4.039 | 3.998 | 4.039 | 1,440,015 | +0.00(+0.00%) |
Mar 26, 2013 | 3.970 | 4.042 | 3.970 | 4.039 | 2,009,175 | +0.06(+1.61%) |
Mar 25, 2013 | 3.978 | 4.017 | 3.970 | 3.976 | 1,242,902 | +0.00(+0.07%) |
Mar 22, 2013 | 3.970 | 4.001 | 3.970 | 3.973 | 1,262,032 | +0.00(+0.07%) |
Mar 21, 2013 | 3.992 | 4.026 | 3.956 | 3.970 | 2,552,257 | -0.01(-0.35%) |
Mar 20, 2013 | 3.901 | 3.990 | 3.895 | 3.984 | 19,281,142 | -0.08(-1.98%) |
Mar 19, 2013 | 4.123 | 4.139 | 4.055 | 4.064 | 1,198,112 | -0.06(-1.41%) |
Mar 18, 2013 | 4.151 | 4.189 | 4.112 | 4.123 | 397,571 | -0.07(-1.59%) |
Mar 15, 2013 | 4.134 | 4.189 | 4.112 | 4.189 | 1,222,800 | +0.05(+1.28%) |
Mar 14, 2013 | 4.112 | 4.142 | 4.112 | 4.137 | 310,948 | +0.03(+0.68%) |
Mar 13, 2013 | 4.137 | 4.145 | 4.098 | 4.109 | 593,055 | -0.09(-2.12%) |
Mar 12, 2013 | 4.248 | 4.248 | 4.178 | 4.198 | 482,245 | -0.05(-1.24%) |
Mar 11, 2013 | 4.289 | 4.289 | 4.206 | 4.250 | 508,561 | -0.03(-0.65%) |
Mar 08, 2013 | 4.092 | 4.288 | 4.087 | 4.278 | 862,808 | +0.10(+2.46%) |
Mar 07, 2013 | 4.206 | 4.234 | 4.159 | 4.176 | 494,005 | -0.03(-0.79%) |
Mar 06, 2013 | 4.234 | 4.234 | 4.131 | 4.209 | 955,785 | -0.02(-0.59%) |
Mar 05, 2013 | 4.245 | 4.278 | 4.212 | 4.234 | 694,637 | -0.01(-0.33%) |
Mar 04, 2013 | 4.228 | 4.256 | 4.164 | 4.248 | 595,299 | +0.02(+0.46%) |
Mar 01, 2013 | 4.206 | 4.295 | 4.187 | 4.228 | 688,575 | +0.00(+0.00%) |
Feb 28, 2013 | 4.242 | 4.248 | 4.201 | 4.228 | 537,794 | +0.04(+0.99%) |
Feb 27, 2013 | 4.128 | 4.241 | 4.128 | 4.187 | 403,002 | +0.07(+1.62%) |
Feb 26, 2013 | 4.148 | 4.187 | 4.117 | 4.120 | 430,507 | -0.13(-3.01%) |
Feb 22, 2013 | 4.187 | 4.256 | 4.187 | 4.248 | 232,937 | +0.08(+2.00%) |
Feb 21, 2013 | 4.226 | 4.250 | 4.112 | 4.164 | 636,678 | -0.09(-2.15%) |
Feb 20, 2013 | 4.303 | 4.312 | 4.242 | 4.256 | 535,194 | -0.03(-0.78%) |
Feb 19, 2013 | 4.237 | 4.387 | 4.206 | 4.289 | 728,553 | +0.05(+1.11%) |
Feb 15, 2013 | 4.270 | 4.278 | 4.203 | 4.242 | 383,264 | -0.01(-0.20%) |
Feb 14, 2013 | 4.248 | 4.298 | 4.239 | 4.250 | 393,670 | +0.01(+0.13%) |
Feb 13, 2013 | 4.231 | 4.281 | 4.203 | 4.245 | 590,285 | +0.02(+0.53%) |
Feb 12, 2013 | 4.203 | 4.231 | 4.151 | 4.223 | 508,546 | +0.03(+0.66%) |
Feb 11, 2013 | 4.220 | 4.220 | 4.145 | 4.195 | 398,939 | -0.02(-0.59%) |
Feb 08, 2013 | 4.151 | 4.226 | 4.128 | 4.220 | 544,130 | +0.08(+1.88%) |
Feb 07, 2013 | 4.184 | 4.184 | 4.114 | 4.142 | 338,787 | -0.03(-0.80%) |
Feb 06, 2013 | 4.139 | 4.181 | 4.131 | 4.176 | 439,422 | +0.06(+1.48%) |
Feb 04, 2013 | 4.173 | 4.173 | 4.109 | 4.114 | 407,631 | -0.06(-1.53%) |
Feb 01, 2013 | 4.151 | 4.192 | 4.109 | 4.178 | 633,728 | +0.01(+0.33%) |
Jan 31, 2013 | 4.162 | 4.187 | 4.123 | 4.164 | 614,249 | +0.04(+1.01%) |
Jan 30, 2013 | 4.131 | 4.139 | 4.092 | 4.123 | 372,663 | -0.02(-0.54%) |
Jan 29, 2013 | 4.139 | 4.170 | 4.120 | 4.145 | 360,291 | +0.01(+0.13%) |
Jan 28, 2013 | 4.145 | 4.173 | 4.109 | 4.139 | 590,008 | +0.02(+0.40%) |
Jan 25, 2013 | 4.123 | 4.184 | 4.070 | 4.123 | 706,271 | +0.01(+0.34%) |
Jan 24, 2013 | 4.164 | 4.176 | 4.070 | 4.109 | 1,103,212 | -0.06(-1.53%) |
Jan 23, 2013 | 4.151 | 4.187 | 4.142 | 4.173 | 977,173 | +0.02(+0.60%) |
Jan 22, 2013 | 4.128 | 4.156 | 4.089 | 4.148 | 456,448 | +0.03(+0.67%) |
Jan 18, 2013 | 4.112 | 4.131 | 4.089 | 4.120 | 400,341 | +0.02(+0.47%) |
Jan 17, 2013 | 4.117 | 4.145 | 4.087 | 4.101 | 533,393 | +0.01(+0.20%) |
Jan 16, 2013 | 4.067 | 4.117 | 4.067 | 4.092 | 378,376 | +0.01(+0.34%) |
Jan 15, 2013 | 4.106 | 4.117 | 4.053 | 4.078 | 502,632 | -0.04(-0.94%) |
Jan 14, 2013 | 4.137 | 4.145 | 4.095 | 4.117 | 287,441 | -0.01(-0.34%) |
Jan 11, 2013 | 4.145 | 4.145 | 4.106 | 4.131 | 300,235 | -0.01(-0.13%) |
Jan 10, 2013 | 4.159 | 4.159 | 4.112 | 4.137 | 345,108 | +0.00(+0.00%) |
Jan 09, 2013 | 4.151 | 4.151 | 4.101 | 4.137 | 413,963 | +0.00(+0.07%) |
Jan 08, 2013 | 4.137 | 4.162 | 4.117 | 4.134 | 499,696 | +0.01(+0.13%) |
Jan 07, 2013 | 4.134 | 4.184 | 4.098 | 4.128 | 780,385 | -0.02(-0.54%) |
Jan 04, 2013 | 4.162 | 4.192 | 4.145 | 4.151 | 765,973 | +0.04(+0.88%) |
Jan 03, 2013 | 4.162 | 4.184 | 4.114 | 4.114 | 769,247 | -0.04(-1.07%) |