Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.437 | 4.445 | 4.414 | 4.430 | 586,471 | +0.00(+0.10%) |
Mar 27, 2013 | 4.414 | 4.433 | 4.407 | 4.426 | 808,747 | +0.00(+0.09%) |
Mar 26, 2013 | 4.418 | 4.430 | 4.407 | 4.422 | 331,314 | +0.03(+0.69%) |
Mar 25, 2013 | 4.418 | 4.430 | 4.388 | 4.392 | 224,647 | -0.02(-0.34%) |
Mar 22, 2013 | 4.422 | 4.437 | 4.396 | 4.407 | 466,419 | +0.00(+0.03%) |
Mar 21, 2013 | 4.403 | 4.426 | 4.399 | 4.405 | 205,957 | -0.01(-0.29%) |
Mar 20, 2013 | 4.414 | 4.433 | 4.399 | 4.418 | 241,811 | +0.01(+0.17%) |
Mar 19, 2013 | 4.418 | 4.430 | 4.373 | 4.411 | 352,621 | +0.00(+0.09%) |
Mar 18, 2013 | 4.388 | 4.414 | 4.388 | 4.407 | 334,638 | -0.00(-0.09%) |
Mar 15, 2013 | 4.414 | 4.433 | 4.411 | 4.411 | 278,956 | -0.02(-0.34%) |
Mar 14, 2013 | 4.403 | 4.429 | 4.403 | 4.426 | 281,228 | +0.03(+0.69%) |
Mar 13, 2013 | 4.414 | 4.426 | 4.396 | 4.396 | 521,134 | -0.03(-0.60%) |
Mar 12, 2013 | 4.403 | 4.422 | 4.396 | 4.422 | 574,568 | +0.02(+0.34%) |
Mar 11, 2013 | 4.396 | 4.414 | 4.396 | 4.407 | 330,278 | +0.01(+0.17%) |
Mar 08, 2013 | 4.377 | 4.407 | 4.373 | 4.399 | 341,296 | +0.03(+0.60%) |
Mar 07, 2013 | 4.347 | 4.373 | 4.347 | 4.373 | 302,677 | +0.02(+0.35%) |
Mar 06, 2013 | 4.358 | 4.365 | 4.343 | 4.358 | 412,564 | +0.00(+0.09%) |
Mar 05, 2013 | 4.339 | 4.354 | 4.331 | 4.354 | 321,169 | +0.03(+0.70%) |
Mar 04, 2013 | 4.294 | 4.324 | 4.279 | 4.324 | 267,003 | +0.03(+0.61%) |
Mar 01, 2013 | 4.267 | 4.301 | 4.252 | 4.298 | 480,962 | +0.02(+0.35%) |
Feb 28, 2013 | 4.267 | 4.286 | 4.261 | 4.282 | 315,022 | +0.03(+0.62%) |
Feb 27, 2013 | 4.226 | 4.264 | 4.211 | 4.256 | 228,952 | +0.03(+0.71%) |
Feb 26, 2013 | 4.211 | 4.226 | 4.192 | 4.226 | 208,668 | +0.02(+0.54%) |
Feb 25, 2013 | 4.279 | 4.294 | 4.199 | 4.203 | 252,145 | -0.07(-1.59%) |
Feb 22, 2013 | 4.260 | 4.282 | 4.241 | 4.271 | 373,598 | +0.03(+0.62%) |
Feb 21, 2013 | 4.275 | 4.275 | 4.225 | 4.245 | 341,563 | -0.04(-0.88%) |
Feb 20, 2013 | 4.313 | 4.317 | 4.275 | 4.282 | 403,179 | -0.04(-0.87%) |
Feb 19, 2013 | 4.305 | 4.324 | 4.305 | 4.320 | 448,206 | +0.01(+0.26%) |
Feb 15, 2013 | 4.331 | 4.339 | 4.305 | 4.309 | 222,999 | -0.02(-0.52%) |
Feb 14, 2013 | 4.313 | 4.335 | 4.308 | 4.331 | 253,136 | +0.00(+0.00%) |
Feb 13, 2013 | 4.324 | 4.339 | 4.324 | 4.331 | 281,167 | +0.01(+0.17%) |
Feb 12, 2013 | 4.320 | 4.328 | 4.309 | 4.324 | 206,225 | +0.01(+0.17%) |
Feb 11, 2013 | 4.346 | 4.346 | 4.309 | 4.316 | 296,249 | -0.03(-0.69%) |
Feb 08, 2013 | 4.283 | 4.346 | 4.283 | 4.346 | 861,619 | +0.05(+1.14%) |
Feb 07, 2013 | 4.264 | 4.298 | 4.245 | 4.298 | 337,634 | +0.03(+0.79%) |
Feb 06, 2013 | 4.260 | 4.276 | 4.255 | 4.264 | 251,408 | +0.02(+0.35%) |
Feb 04, 2013 | 4.275 | 4.275 | 4.226 | 4.249 | 195,769 | -0.04(-0.96%) |
Feb 01, 2013 | 4.260 | 4.298 | 4.256 | 4.290 | 231,633 | +0.05(+1.24%) |
Jan 31, 2013 | 4.226 | 4.256 | 4.226 | 4.238 | 193,948 | +0.00(+0.09%) |
Jan 30, 2013 | 4.245 | 4.271 | 4.234 | 4.234 | 343,069 | -0.02(-0.44%) |
Jan 29, 2013 | 4.238 | 4.264 | 4.238 | 4.253 | 290,254 | +0.00(+0.09%) |
Jan 28, 2013 | 4.249 | 4.260 | 4.222 | 4.249 | 402,138 | +0.01(+0.18%) |
Jan 25, 2013 | 4.260 | 4.260 | 4.230 | 4.241 | 464,877 | +0.00(+0.00%) |
Jan 24, 2013 | 4.249 | 4.279 | 4.241 | 4.241 | 566,552 | -0.02(-0.35%) |
Jan 23, 2013 | 4.238 | 4.256 | 4.230 | 4.256 | 274,767 | +0.03(+0.62%) |
Jan 22, 2013 | 4.238 | 4.238 | 4.211 | 4.230 | 357,928 | +0.00(+0.00%) |
Jan 18, 2013 | 4.192 | 4.230 | 4.192 | 4.230 | 359,480 | +0.03(+0.63%) |
Jan 17, 2013 | 4.181 | 4.207 | 4.181 | 4.204 | 473,467 | +0.03(+0.63%) |
Jan 16, 2013 | 4.155 | 4.177 | 4.147 | 4.177 | 459,420 | +0.02(+0.45%) |
Jan 15, 2013 | 4.140 | 4.162 | 4.140 | 4.159 | 201,388 | +0.00(+0.09%) |
Jan 14, 2013 | 4.155 | 4.170 | 4.132 | 4.155 | 494,315 | -0.01(-0.27%) |
Jan 11, 2013 | 4.147 | 4.174 | 4.140 | 4.166 | 636,263 | +0.02(+0.54%) |
Jan 10, 2013 | 4.132 | 4.155 | 4.121 | 4.144 | 296,747 | +0.04(+0.91%) |
Jan 09, 2013 | 4.099 | 4.133 | 4.099 | 4.106 | 361,133 | +0.01(+0.28%) |
Jan 08, 2013 | 4.080 | 4.114 | 4.080 | 4.095 | 329,001 | +0.00(+0.00%) |
Jan 07, 2013 | 4.102 | 4.102 | 4.080 | 4.095 | 421,437 | -0.01(-0.27%) |
Jan 04, 2013 | 4.068 | 4.106 | 4.068 | 4.106 | 341,909 | +0.04(+0.92%) |
Jan 03, 2013 | 4.076 | 4.095 | 4.061 | 4.068 | 633,625 | -0.01(-0.18%) |