Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.390 | 4.435 | 4.303 | 4.310 | 7,049,038 | -0.08(-1.82%) |
Mar 27, 2013 | 4.382 | 4.409 | 4.291 | 4.390 | 4,091,754 | +0.01(+0.17%) |
Mar 26, 2013 | 4.291 | 4.420 | 4.261 | 4.382 | 5,178,860 | +0.11(+2.49%) |
Mar 25, 2013 | 4.261 | 4.306 | 4.223 | 4.276 | 2,416,492 | +0.02(+0.36%) |
Mar 22, 2013 | 4.261 | 4.337 | 4.249 | 4.261 | 4,244,757 | -0.01(-0.18%) |
Mar 21, 2013 | 4.253 | 4.314 | 4.230 | 4.268 | 5,780,742 | +0.02(+0.36%) |
Mar 20, 2013 | 4.223 | 4.268 | 4.204 | 4.253 | 4,116,268 | +0.03(+0.72%) |
Mar 19, 2013 | 4.177 | 4.238 | 4.170 | 4.223 | 6,288,804 | +0.06(+1.46%) |
Mar 18, 2013 | 4.139 | 4.200 | 4.116 | 4.162 | 3,236,658 | -0.03(-0.71%) |
Mar 15, 2013 | 4.177 | 4.200 | 4.124 | 4.192 | 5,525,228 | +0.01(+0.35%) |
Mar 14, 2013 | 4.185 | 4.200 | 4.151 | 4.177 | 2,774,290 | +0.01(+0.18%) |
Mar 13, 2013 | 4.139 | 4.185 | 4.117 | 4.170 | 3,747,664 | +0.03(+0.73%) |
Mar 12, 2013 | 4.139 | 4.154 | 4.109 | 4.139 | 3,763,484 | -0.02(-0.37%) |
Mar 11, 2013 | 4.208 | 4.208 | 4.147 | 4.154 | 3,470,316 | -0.03(-0.73%) |
Mar 08, 2013 | 4.208 | 4.208 | 4.139 | 4.185 | 4,471,136 | +0.03(+0.73%) |
Mar 07, 2013 | 4.177 | 4.208 | 4.132 | 4.154 | 3,990,759 | -0.01(-0.18%) |
Mar 06, 2013 | 4.215 | 4.223 | 4.116 | 4.162 | 7,081,472 | -0.04(-0.90%) |
Mar 05, 2013 | 4.162 | 4.230 | 4.158 | 4.200 | 4,908,715 | +0.05(+1.10%) |
Mar 04, 2013 | 4.170 | 4.170 | 4.116 | 4.154 | 6,925,621 | -0.03(-0.73%) |
Mar 01, 2013 | 4.192 | 4.223 | 4.109 | 4.185 | 18,428,306 | -0.14(-3.33%) |
Feb 28, 2013 | 4.333 | 4.515 | 4.215 | 4.329 | 15,176,117 | +0.15(+3.64%) |
Feb 27, 2013 | 4.162 | 4.268 | 4.139 | 4.177 | 8,352,243 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.219 | 4.139 | 4.200 | 7,659,941 | +0.03(+0.73%) |
Feb 22, 2013 | 4.101 | 4.170 | 4.040 | 4.170 | 6,440,553 | +0.00(+0.00%) |
Feb 21, 2013 | 4.208 | 4.314 | 4.124 | 4.170 | 10,586,714 | -0.08(-1.79%) |
Feb 20, 2013 | 4.116 | 4.413 | 4.116 | 4.246 | 16,616,729 | +0.14(+3.52%) |
Feb 19, 2013 | 4.033 | 4.116 | 4.018 | 4.101 | 8,377,479 | +0.10(+2.47%) |
Feb 15, 2013 | 4.025 | 4.071 | 4.003 | 4.003 | 7,161,367 | -0.02(-0.38%) |
Feb 14, 2013 | 4.003 | 4.025 | 3.972 | 4.018 | 5,187,646 | +0.03(+0.76%) |
Feb 13, 2013 | 4.040 | 4.040 | 3.972 | 3.987 | 5,886,929 | -0.02(-0.57%) |
Feb 12, 2013 | 3.987 | 4.025 | 3.949 | 4.010 | 6,648,835 | +0.06(+1.54%) |
Feb 11, 2013 | 3.949 | 4.048 | 3.904 | 3.949 | 18,811,176 | +0.14(+3.59%) |
Feb 08, 2013 | 3.805 | 3.843 | 3.797 | 3.813 | 4,333,756 | -0.01(-0.20%) |
Feb 07, 2013 | 3.843 | 3.866 | 3.775 | 3.820 | 3,865,158 | -0.02(-0.40%) |
Feb 06, 2013 | 3.873 | 3.881 | 3.820 | 3.835 | 3,976,203 | -0.05(-1.17%) |
Feb 04, 2013 | 3.896 | 3.919 | 3.858 | 3.881 | 1,780,990 | -0.02(-0.39%) |
Feb 01, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 2,989,188 | -0.01(-0.19%) |
Jan 31, 2013 | 3.911 | 3.942 | 3.889 | 3.904 | 2,437,744 | +0.00(+0.00%) |
Jan 30, 2013 | 3.873 | 3.911 | 3.858 | 3.904 | 2,738,098 | +0.01(+0.20%) |
Jan 29, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 3,310,176 | -0.02(-0.39%) |
Jan 28, 2013 | 3.911 | 3.942 | 3.881 | 3.911 | 3,284,587 | -0.02(-0.39%) |
Jan 25, 2013 | 3.919 | 3.946 | 3.873 | 3.927 | 3,789,496 | +0.03(+0.78%) |
Jan 24, 2013 | 3.904 | 3.927 | 3.873 | 3.896 | 3,056,925 | -0.02(-0.39%) |
Jan 23, 2013 | 3.927 | 3.949 | 3.866 | 3.911 | 3,391,733 | -0.02(-0.58%) |
Jan 22, 2013 | 3.881 | 3.949 | 3.843 | 3.934 | 3,903,097 | +0.06(+1.57%) |
Jan 18, 2013 | 3.843 | 3.881 | 3.835 | 3.873 | 5,629,060 | +0.01(+0.20%) |
Jan 17, 2013 | 3.881 | 3.896 | 3.813 | 3.866 | 3,409,627 | +0.01(+0.20%) |
Jan 16, 2013 | 3.851 | 3.858 | 3.721 | 3.858 | 11,191,111 | +0.14(+3.67%) |
Jan 15, 2013 | 3.668 | 3.775 | 3.661 | 3.721 | 4,517,462 | +0.04(+1.03%) |
Jan 14, 2013 | 3.676 | 3.699 | 3.646 | 3.684 | 2,341,445 | +0.02(+0.62%) |
Jan 11, 2013 | 3.661 | 3.699 | 3.615 | 3.661 | 2,787,842 | +0.02(+0.42%) |
Jan 10, 2013 | 3.646 | 3.661 | 3.615 | 3.646 | 2,866,757 | +0.01(+0.21%) |
Jan 09, 2013 | 3.592 | 3.646 | 3.585 | 3.638 | 2,455,261 | +0.04(+1.06%) |
Jan 08, 2013 | 3.638 | 3.646 | 3.585 | 3.600 | 3,383,707 | -0.04(-1.05%) |
Jan 07, 2013 | 3.623 | 3.676 | 3.592 | 3.638 | 3,349,239 | +0.02(+0.63%) |
Jan 04, 2013 | 3.608 | 3.657 | 3.570 | 3.615 | 6,488,916 | +0.01(+0.21%) |
Jan 03, 2013 | 3.562 | 3.638 | 3.554 | 3.608 | 5,238,232 | +0.04(+1.06%) |