Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.710 | 4.800 | 4.520 | 4.604 | 1,731 | -0.10(-2.04%) |
Mar 27, 2013 | 4.500 | 4.700 | 4.500 | 4.700 | 1,332 | +0.17(+3.70%) |
Mar 26, 2013 | 4.540 | 4.540 | 4.530 | 4.532 | 4,488 | +0.03(+0.71%) |
Mar 25, 2013 | 4.500 | 4.520 | 4.480 | 4.500 | 3,345 | +0.05(+1.12%) |
Mar 21, 2013 | 4.390 | 4.450 | 4.450 | 4.450 | 6,100 | +0.10(+2.30%) |
Mar 20, 2013 | 4.300 | 4.510 | 4.300 | 4.350 | 5,611 | +0.11(+2.59%) |
Mar 19, 2013 | 4.490 | 4.490 | 4.210 | 4.240 | 6,048 | +0.00(+0.05%) |
Mar 18, 2013 | 4.350 | 4.350 | 4.238 | 4.238 | 1,150 | -0.03(-0.75%) |
Mar 15, 2013 | 4.400 | 4.400 | 4.270 | 4.270 | 1,017 | +0.03(+0.78%) |
Mar 14, 2013 | 4.210 | 4.280 | 4.200 | 4.237 | 1,449 | -0.00(-0.07%) |
Mar 13, 2013 | 4.340 | 4.340 | 4.230 | 4.240 | 2,073 | -0.15(-3.42%) |
Mar 12, 2013 | 4.260 | 4.420 | 4.260 | 4.390 | 1,028 | +0.19(+4.52%) |
Mar 11, 2013 | 4.210 | 4.500 | 4.200 | 4.200 | 5,518 | +0.00(+0.00%) |
Mar 08, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.09(-2.10%) |
Mar 07, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | +0.00(+0.00%) |
Mar 06, 2013 | 4.460 | 4.470 | 4.263 | 4.290 | 2,770 | +0.00(+0.00%) |
Mar 05, 2013 | 4.240 | 4.500 | 4.240 | 4.290 | 4,660 | +0.05(+1.11%) |
Mar 04, 2013 | 4.240 | 4.243 | 4.150 | 4.243 | 860 | +0.02(+0.54%) |
Mar 01, 2013 | 4.150 | 4.240 | 4.150 | 4.220 | 935 | +0.07(+1.69%) |
Feb 28, 2013 | 4.180 | 4.200 | 4.150 | 4.150 | 400 | -0.07(-1.66%) |
Feb 27, 2013 | 4.226 | 4.241 | 4.200 | 4.220 | 2,300 | +0.03(+0.72%) |
Feb 26, 2013 | 4.170 | 4.190 | 4.154 | 4.190 | 500 | +0.04(+0.96%) |
Feb 25, 2013 | 4.250 | 4.250 | 4.150 | 4.150 | 4,201 | -0.05(-1.19%) |
Feb 22, 2013 | 4.240 | 4.250 | 4.200 | 4.200 | 5,236 | +0.05(+1.20%) |
Feb 21, 2013 | 4.210 | 4.210 | 4.150 | 4.150 | 2,952 | -0.06(-1.53%) |
Feb 20, 2013 | 4.240 | 4.240 | 4.212 | 4.214 | 1,400 | -0.04(-0.84%) |
Feb 19, 2013 | 4.200 | 4.250 | 4.200 | 4.250 | 4,434 | +0.10(+2.41%) |
Feb 15, 2013 | 4.090 | 4.150 | 4.090 | 4.150 | 1,057 | +0.10(+2.47%) |
Feb 14, 2013 | 4.190 | 4.190 | 4.050 | 4.050 | 300 | -0.08(-2.03%) |
Feb 13, 2013 | 4.050 | 4.140 | 4.050 | 4.134 | 1,605 | +0.08(+2.07%) |
Feb 12, 2013 | 4.060 | 4.120 | 4.050 | 4.050 | 1,999 | -0.01(-0.25%) |
Feb 11, 2013 | 4.150 | 4.150 | 4.060 | 4.060 | 726 | -0.09(-2.17%) |
Feb 08, 2013 | 4.100 | 4.200 | 4.100 | 4.150 | 2,162 | +0.08(+1.89%) |
Feb 07, 2013 | 4.010 | 4.100 | 4.010 | 4.073 | 1,567 | -0.01(-0.24%) |
Feb 06, 2013 | 4.100 | 4.100 | 4.010 | 4.083 | 769 | +0.07(+1.82%) |
Feb 04, 2013 | 4.100 | 4.100 | 3.980 | 4.010 | 800 | +0.05(+1.26%) |
Feb 01, 2013 | 3.940 | 4.100 | 3.940 | 3.960 | 2,813 | +0.01(+0.25%) |
Jan 31, 2013 | 4.042 | 4.042 | 3.950 | 3.950 | 568 | -0.02(-0.50%) |
Jan 30, 2013 | 4.100 | 4.100 | 3.970 | 3.970 | 903 | -0.13(-3.17%) |
Jan 29, 2013 | 4.100 | 4.100 | 4.010 | 4.100 | 3,300 | +0.09(+2.24%) |
Jan 28, 2013 | 4.010 | 4.010 | 4.010 | 4.010 | 154 | +0.00(+0.00%) |
Jan 25, 2013 | 4.000 | 4.010 | 3.990 | 4.010 | 1,975 | -0.07(-1.72%) |
Jan 24, 2013 | 4.090 | 4.090 | 4.080 | 4.080 | 876 | +0.01(+0.25%) |
Jan 23, 2013 | 4.050 | 4.100 | 4.050 | 4.070 | 1,542 | +0.01(+0.25%) |
Jan 22, 2013 | 4.060 | 4.060 | 3.970 | 4.060 | 1,900 | +0.11(+2.78%) |
Jan 18, 2013 | 3.960 | 3.960 | 3.950 | 3.950 | 600 | -0.00(-0.12%) |
Jan 17, 2013 | 4.060 | 4.070 | 3.955 | 3.955 | 1,061 | -0.04(-0.89%) |
Jan 16, 2013 | 3.990 | 4.000 | 3.950 | 3.990 | 1,759 | -0.08(-1.97%) |
Jan 15, 2013 | 4.080 | 4.080 | 3.950 | 4.070 | 900 | -0.01(-0.25%) |
Jan 14, 2013 | 3.950 | 4.080 | 3.950 | 4.080 | 1,146 | +0.03(+0.74%) |
Jan 11, 2013 | 4.070 | 4.070 | 3.870 | 4.050 | 417 | +0.02(+0.50%) |
Jan 10, 2013 | 4.080 | 4.080 | 3.860 | 4.030 | 2,137 | +0.16(+4.13%) |
Jan 09, 2013 | 4.050 | 4.050 | 3.870 | 3.870 | 1,500 | -0.19(-4.67%) |
Jan 08, 2013 | 4.040 | 4.060 | 4.040 | 4.060 | 745 | -0.00(-0.00%) |
Jan 07, 2013 | 4.080 | 4.080 | 3.810 | 4.060 | 7,154 | -0.01(-0.25%) |
Jan 04, 2013 | 4.080 | 4.080 | 4.010 | 4.070 | 2,052 | +0.02(+0.49%) |
Jan 03, 2013 | 3.910 | 4.250 | 3.910 | 4.050 | 5,536 | +0.11(+2.79%) |