Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.416 | 4.486 | 4.362 | 4.479 | 4,178 | +0.18(+4.07%) |
Mar 27, 2013 | 4.367 | 4.367 | 4.304 | 4.304 | 406 | +0.04(+0.82%) |
Mar 26, 2013 | 4.479 | 4.479 | 4.248 | 4.269 | 756 | -0.32(-6.99%) |
Mar 25, 2013 | 4.311 | 4.590 | 4.297 | 4.590 | 17,531 | +0.31(+7.34%) |
Mar 22, 2013 | 4.402 | 4.430 | 4.227 | 4.276 | 4,137 | +0.07(+1.67%) |
Mar 21, 2013 | 4.206 | 4.206 | 4.206 | 4.206 | 3,258 | -0.17(-3.85%) |
Mar 20, 2013 | 4.401 | 4.430 | 3.995 | 4.374 | 8,208 | +0.30(+7.40%) |
Mar 19, 2013 | 4.003 | 4.073 | 3.984 | 4.073 | 2,580 | +0.10(+2.54%) |
Mar 18, 2013 | 4.087 | 4.087 | 3.972 | 3.972 | 493 | -0.07(-1.63%) |
Mar 15, 2013 | 4.423 | 4.423 | 4.031 | 4.038 | 2,236 | -0.36(-8.13%) |
Mar 14, 2013 | 4.395 | 4.395 | 4.395 | 4.395 | 181 | -0.01(-0.16%) |
Mar 12, 2013 | 4.402 | 4.402 | 4.402 | 4.402 | 0 | -0.01(-0.32%) |
Mar 11, 2013 | 4.416 | 4.416 | 4.416 | 4.416 | 855 | -0.03(-0.79%) |
Mar 08, 2013 | 3.988 | 4.521 | 3.988 | 4.451 | 6,649 | +0.48(+12.19%) |
Mar 07, 2013 | 4.060 | 4.060 | 3.960 | 3.967 | 506 | -0.12(-2.91%) |
Mar 06, 2013 | 4.185 | 4.194 | 4.086 | 4.086 | 1,355 | -0.24(-5.52%) |
Mar 05, 2013 | 4.073 | 4.479 | 4.073 | 4.325 | 2,964 | +0.34(+8.44%) |
Mar 04, 2013 | 4.388 | 4.472 | 3.988 | 3.988 | 2,736 | +0.01(+0.35%) |
Mar 01, 2013 | 3.968 | 3.988 | 3.961 | 3.974 | 713 | -0.06(-1.56%) |
Feb 28, 2013 | 3.970 | 4.038 | 3.904 | 4.037 | 3,603 | +0.04(+1.05%) |
Feb 26, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | -0.08(-2.06%) |
Feb 22, 2013 | 4.024 | 4.108 | 4.024 | 4.080 | 1,569 | +0.07(+1.75%) |
Feb 21, 2013 | 3.981 | 4.087 | 3.890 | 4.010 | 2,656 | -0.13(-3.05%) |
Feb 20, 2013 | 4.038 | 4.136 | 4.038 | 4.136 | 515 | +0.02(+0.51%) |
Feb 19, 2013 | 4.094 | 4.136 | 4.094 | 4.115 | 1,067 | -0.03(-0.68%) |
Feb 15, 2013 | 4.101 | 4.241 | 4.101 | 4.143 | 1,166 | -0.03(-0.67%) |
Feb 14, 2013 | 4.171 | 4.171 | 4.171 | 4.171 | 2,853 | +0.03(+0.68%) |
Feb 13, 2013 | 4.339 | 4.339 | 4.122 | 4.143 | 7,697 | +0.02(+0.51%) |
Feb 11, 2013 | 4.122 | 4.122 | 4.122 | 4.122 | 998 | -0.01(-0.34%) |
Feb 08, 2013 | 4.136 | 4.136 | 4.136 | 4.136 | 427 | +0.01(+0.32%) |
Feb 07, 2013 | 4.122 | 4.136 | 4.122 | 4.123 | 2,640 | +0.01(+0.19%) |
Feb 06, 2013 | 4.115 | 4.115 | 4.115 | 4.115 | 142 | -0.09(-2.17%) |
Feb 04, 2013 | 4.206 | 4.276 | 4.206 | 4.206 | 1,861 | -0.01(-0.17%) |
Feb 01, 2013 | 4.213 | 4.213 | 4.213 | 4.213 | 393 | -0.13(-3.06%) |
Jan 31, 2013 | 4.346 | 4.346 | 4.346 | 4.346 | 142 | +0.14(+3.33%) |
Jan 30, 2013 | 4.294 | 4.297 | 4.122 | 4.206 | 2,071 | +0.02(+0.50%) |
Jan 29, 2013 | 4.171 | 4.332 | 4.157 | 4.185 | 5,630 | +0.03(+0.67%) |
Jan 28, 2013 | 4.661 | 4.661 | 4.038 | 4.157 | 15,759 | -0.50(-10.69%) |
Jan 25, 2013 | 4.409 | 4.654 | 4.381 | 4.654 | 1,281 | +0.06(+1.37%) |
Jan 24, 2013 | 4.598 | 4.731 | 4.591 | 4.591 | 570 | +0.04(+0.92%) |
Jan 23, 2013 | 4.696 | 4.696 | 4.542 | 4.549 | 1,045 | -0.18(-3.85%) |
Jan 22, 2013 | 4.444 | 4.732 | 4.444 | 4.732 | 1,569 | +0.27(+6.17%) |
Jan 18, 2013 | 4.402 | 4.457 | 4.402 | 4.457 | 1,420 | +0.05(+1.08%) |
Jan 17, 2013 | 4.381 | 4.409 | 4.381 | 4.409 | 427 | +0.03(+0.64%) |
Jan 16, 2013 | 4.444 | 4.444 | 4.381 | 4.381 | 1,252 | -0.02(-0.41%) |
Jan 15, 2013 | 4.542 | 4.732 | 4.399 | 4.399 | 1,141 | -0.19(-4.19%) |
Jan 12, 2013 | 4.591 | 4.591 | 4.591 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 4.591 | 4.591 | 4.586 | 4.591 | 1,134 | +0.21(+4.80%) |
Jan 10, 2013 | 4.416 | 4.569 | 4.143 | 4.381 | 2,032 | -0.19(-4.14%) |
Jan 09, 2013 | 3.925 | 4.577 | 3.925 | 4.570 | 8,414 | +0.50(+12.41%) |
Jan 08, 2013 | 4.136 | 4.210 | 3.925 | 4.066 | 6,453 | -0.06(-1.36%) |
Jan 07, 2013 | 4.332 | 4.381 | 4.122 | 4.122 | 6,961 | -0.24(-5.47%) |
Jan 04, 2013 | 4.374 | 4.577 | 4.360 | 4.360 | 3,726 | -0.02(-0.48%) |
Jan 03, 2013 | 4.500 | 4.514 | 4.311 | 4.381 | 7,123 | +0.13(+3.14%) |