Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.530 | 4.573 | 4.503 | 4.571 | 40,100,444 | +0.05(+1.19%) |
Mar 27, 2013 | 4.442 | 4.530 | 4.399 | 4.517 | 33,244,950 | -0.01(-0.17%) |
Mar 26, 2013 | 4.473 | 4.545 | 4.468 | 4.524 | 25,330,010 | +0.08(+1.73%) |
Mar 25, 2013 | 4.499 | 4.535 | 4.432 | 4.447 | 24,882,552 | -0.07(-1.53%) |
Mar 22, 2013 | 4.553 | 4.553 | 4.499 | 4.517 | 20,075,498 | -0.04(-0.90%) |
Mar 21, 2013 | 4.622 | 4.653 | 4.558 | 4.558 | 35,954,192 | -0.10(-2.04%) |
Mar 20, 2013 | 4.640 | 4.681 | 4.635 | 4.653 | 39,687,780 | +0.03(+0.61%) |
Mar 19, 2013 | 4.680 | 4.689 | 4.566 | 4.625 | 55,840,308 | -0.02(-0.33%) |
Mar 18, 2013 | 4.585 | 4.684 | 4.571 | 4.640 | 30,524,544 | +0.03(+0.61%) |
Mar 15, 2013 | 4.636 | 4.640 | 4.555 | 4.612 | 28,175,182 | -0.00(-0.06%) |
Mar 14, 2013 | 4.691 | 4.712 | 4.576 | 4.614 | 32,253,492 | -0.10(-2.07%) |
Mar 13, 2013 | 4.750 | 4.773 | 4.684 | 4.712 | 30,175,794 | -0.05(-0.97%) |
Mar 12, 2013 | 4.807 | 4.809 | 4.738 | 4.758 | 42,836,120 | -0.06(-1.17%) |
Mar 11, 2013 | 4.861 | 4.881 | 4.776 | 4.815 | 31,833,120 | -0.07(-1.52%) |
Mar 08, 2013 | 4.707 | 4.897 | 4.696 | 4.889 | 73,101,968 | +0.20(+4.27%) |
Mar 07, 2013 | 4.619 | 4.705 | 4.612 | 4.689 | 40,602,864 | +0.06(+1.28%) |
Mar 06, 2013 | 4.581 | 4.654 | 4.553 | 4.630 | 27,833,770 | +0.02(+0.45%) |
Mar 05, 2013 | 4.581 | 4.689 | 4.581 | 4.609 | 39,623,916 | +0.05(+1.01%) |
Mar 04, 2013 | 4.512 | 4.563 | 4.473 | 4.563 | 24,595,842 | +0.01(+0.11%) |
Mar 01, 2013 | 4.535 | 4.571 | 4.509 | 4.558 | 30,018,604 | +0.02(+0.51%) |
Feb 28, 2013 | 4.514 | 4.573 | 4.501 | 4.535 | 32,866,186 | +0.04(+0.97%) |
Feb 27, 2013 | 4.414 | 4.512 | 4.411 | 4.491 | 41,575,500 | +0.02(+0.52%) |
Feb 26, 2013 | 4.473 | 4.532 | 4.365 | 4.468 | 54,407,808 | -0.10(-2.08%) |
Feb 22, 2013 | 4.483 | 4.568 | 4.468 | 4.563 | 60,384,992 | +0.15(+3.49%) |
Feb 21, 2013 | 4.453 | 4.463 | 4.363 | 4.409 | 37,934,700 | -0.06(-1.27%) |
Feb 20, 2013 | 4.578 | 4.589 | 4.445 | 4.465 | 40,283,124 | -0.10(-2.25%) |
Feb 19, 2013 | 4.594 | 4.604 | 4.545 | 4.568 | 48,371,256 | -0.02(-0.39%) |
Feb 15, 2013 | 4.476 | 4.598 | 4.463 | 4.586 | 51,329,980 | +0.16(+3.66%) |
Feb 14, 2013 | 4.370 | 4.440 | 4.329 | 4.424 | 36,775,156 | +0.02(+0.47%) |
Feb 13, 2013 | 4.399 | 4.422 | 4.373 | 4.404 | 31,641,538 | +0.03(+0.59%) |
Feb 12, 2013 | 4.409 | 4.445 | 4.347 | 4.378 | 19,999,710 | -0.01(-0.23%) |
Feb 11, 2013 | 4.391 | 4.409 | 4.363 | 4.388 | 13,515,716 | -0.01(-0.18%) |
Feb 08, 2013 | 4.375 | 4.414 | 4.360 | 4.396 | 33,604,736 | +0.06(+1.30%) |
Feb 07, 2013 | 4.373 | 4.375 | 4.287 | 4.340 | 42,655,356 | +0.01(+0.18%) |
Feb 06, 2013 | 4.365 | 4.365 | 4.280 | 4.332 | 54,788,272 | +0.05(+1.20%) |
Feb 04, 2013 | 4.319 | 4.319 | 4.270 | 4.280 | 31,016,210 | -0.12(-2.80%) |
Feb 01, 2013 | 4.435 | 4.440 | 4.386 | 4.404 | 39,273,548 | -0.02(-0.46%) |
Jan 31, 2013 | 4.411 | 4.456 | 4.393 | 4.424 | 48,347,128 | -0.02(-0.46%) |
Jan 30, 2013 | 4.429 | 4.488 | 4.393 | 4.445 | 34,487,688 | -0.06(-1.25%) |
Jan 29, 2013 | 4.488 | 4.522 | 4.463 | 4.501 | 49,667,448 | +0.03(+0.75%) |
Jan 28, 2013 | 4.491 | 4.496 | 4.435 | 4.468 | 48,519,964 | -0.06(-1.36%) |
Jan 25, 2013 | 4.501 | 4.568 | 4.490 | 4.530 | 26,635,406 | +0.01(+0.28%) |
Jan 24, 2013 | 4.501 | 4.560 | 4.486 | 4.517 | 31,639,502 | +0.03(+0.74%) |
Jan 23, 2013 | 4.540 | 4.542 | 4.471 | 4.483 | 30,636,540 | -0.08(-1.86%) |
Jan 22, 2013 | 4.478 | 4.571 | 4.478 | 4.568 | 44,277,556 | +0.02(+0.34%) |
Jan 18, 2013 | 4.476 | 4.553 | 4.468 | 4.553 | 52,258,988 | +0.05(+1.08%) |
Jan 17, 2013 | 4.496 | 4.532 | 4.488 | 4.504 | 32,705,042 | +0.07(+1.56%) |
Jan 16, 2013 | 4.393 | 4.442 | 4.383 | 4.435 | 21,318,330 | +0.00(+0.00%) |
Jan 15, 2013 | 4.442 | 4.467 | 4.401 | 4.435 | 24,314,780 | -0.04(-0.80%) |
Jan 14, 2013 | 4.478 | 4.499 | 4.453 | 4.471 | 34,808,276 | +0.04(+0.99%) |
Jan 11, 2013 | 4.399 | 4.442 | 4.381 | 4.427 | 28,971,020 | +0.01(+0.12%) |
Jan 10, 2013 | 4.445 | 4.450 | 4.397 | 4.422 | 37,925,744 | -0.03(-0.75%) |
Jan 09, 2013 | 4.411 | 4.455 | 4.396 | 4.455 | 62,534,652 | +0.06(+1.34%) |
Jan 08, 2013 | 4.368 | 4.420 | 4.358 | 4.396 | 45,308,760 | -0.01(-0.17%) |
Jan 07, 2013 | 4.406 | 4.445 | 4.356 | 4.404 | 38,751,864 | -0.05(-1.10%) |
Jan 04, 2013 | 4.401 | 4.462 | 4.391 | 4.453 | 48,305,520 | -0.02(-0.40%) |
Jan 03, 2013 | 4.360 | 4.486 | 4.345 | 4.471 | 74,293,240 | +0.14(+3.14%) |