Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.231 | 4.231 | 4.173 | 4.190 | 3,073,282 | -0.03(-0.73%) |
Mar 27, 2013 | 4.204 | 4.229 | 4.158 | 4.221 | 1,459,876 | +0.00(+0.00%) |
Mar 26, 2013 | 4.180 | 4.224 | 4.156 | 4.221 | 1,400,412 | +0.04(+1.06%) |
Mar 25, 2013 | 4.207 | 4.224 | 4.132 | 4.176 | 1,190,606 | -0.01(-0.33%) |
Mar 22, 2013 | 4.159 | 4.190 | 4.146 | 4.190 | 1,425,713 | +0.03(+0.82%) |
Mar 21, 2013 | 4.149 | 4.190 | 4.149 | 4.156 | 711,897 | -0.00(-0.08%) |
Mar 20, 2013 | 4.173 | 4.200 | 4.135 | 4.159 | 1,231,905 | -0.01(-0.16%) |
Mar 19, 2013 | 4.204 | 4.221 | 4.159 | 4.166 | 1,840,380 | -0.01(-0.33%) |
Mar 18, 2013 | 4.180 | 4.211 | 4.176 | 4.180 | 988,053 | -0.02(-0.41%) |
Mar 15, 2013 | 4.234 | 4.234 | 4.193 | 4.197 | 1,752,660 | -0.03(-0.73%) |
Mar 14, 2013 | 4.207 | 4.234 | 4.190 | 4.228 | 1,358,257 | +0.02(+0.57%) |
Mar 13, 2013 | 4.207 | 4.217 | 4.176 | 4.204 | 1,293,973 | -0.00(-0.08%) |
Mar 12, 2013 | 4.197 | 4.224 | 4.187 | 4.207 | 1,735,674 | -0.00(-0.08%) |
Mar 11, 2013 | 4.197 | 4.238 | 4.180 | 4.211 | 2,787,921 | -0.01(-0.24%) |
Mar 08, 2013 | 4.132 | 4.234 | 4.125 | 4.221 | 16,506,508 | -0.06(-1.44%) |
Mar 07, 2013 | 4.306 | 4.320 | 4.252 | 4.282 | 1,330,743 | -0.06(-1.49%) |
Mar 06, 2013 | 4.412 | 4.412 | 4.320 | 4.347 | 1,191,892 | -0.04(-1.01%) |
Mar 05, 2013 | 4.382 | 4.402 | 4.330 | 4.392 | 1,233,402 | +0.04(+0.94%) |
Mar 04, 2013 | 4.337 | 4.364 | 4.282 | 4.351 | 1,293,432 | +0.03(+0.63%) |
Mar 01, 2013 | 4.279 | 4.378 | 4.228 | 4.323 | 1,800,590 | +0.04(+0.88%) |
Feb 28, 2013 | 4.228 | 4.306 | 4.221 | 4.286 | 834,519 | +0.03(+0.80%) |
Feb 27, 2013 | 4.217 | 4.289 | 4.211 | 4.252 | 758,544 | +0.03(+0.81%) |
Feb 26, 2013 | 4.204 | 4.234 | 4.146 | 4.217 | 757,778 | -0.06(-1.44%) |
Feb 22, 2013 | 4.231 | 4.279 | 4.193 | 4.279 | 828,435 | +0.07(+1.62%) |
Feb 21, 2013 | 4.234 | 4.265 | 4.158 | 4.211 | 1,292,438 | -0.02(-0.57%) |
Feb 20, 2013 | 4.238 | 4.358 | 4.234 | 4.234 | 1,113,604 | -0.02(-0.48%) |
Feb 19, 2013 | 4.224 | 4.293 | 4.217 | 4.255 | 1,273,917 | +0.05(+1.14%) |
Feb 15, 2013 | 4.330 | 4.344 | 4.190 | 4.207 | 1,342,519 | -0.12(-2.77%) |
Feb 14, 2013 | 4.258 | 4.330 | 4.258 | 4.327 | 690,850 | +0.05(+1.12%) |
Feb 13, 2013 | 4.272 | 4.310 | 4.224 | 4.279 | 758,637 | +0.02(+0.56%) |
Feb 12, 2013 | 4.221 | 4.269 | 4.193 | 4.255 | 703,293 | +0.05(+1.22%) |
Feb 11, 2013 | 4.234 | 4.265 | 4.200 | 4.204 | 566,936 | -0.02(-0.57%) |
Feb 08, 2013 | 4.207 | 4.258 | 4.170 | 4.228 | 646,976 | +0.03(+0.82%) |
Feb 07, 2013 | 4.204 | 4.207 | 4.149 | 4.193 | 692,058 | -0.00(-0.08%) |
Feb 06, 2013 | 4.187 | 4.197 | 4.159 | 4.197 | 799,644 | +0.05(+1.15%) |
Feb 04, 2013 | 4.190 | 4.211 | 4.146 | 4.149 | 808,736 | -0.05(-1.30%) |
Feb 01, 2013 | 4.183 | 4.217 | 4.180 | 4.204 | 1,053,419 | +0.02(+0.49%) |
Jan 31, 2013 | 4.091 | 4.214 | 4.087 | 4.183 | 1,389,578 | +0.11(+2.60%) |
Jan 30, 2013 | 4.149 | 4.149 | 4.063 | 4.077 | 1,113,484 | -0.08(-1.89%) |
Jan 29, 2013 | 4.077 | 4.166 | 4.057 | 4.156 | 896,351 | +0.09(+2.19%) |
Jan 28, 2013 | 4.108 | 4.108 | 4.053 | 4.067 | 844,451 | -0.02(-0.59%) |
Jan 25, 2013 | 4.105 | 4.135 | 4.053 | 4.091 | 1,046,139 | -0.02(-0.50%) |
Jan 24, 2013 | 4.101 | 4.139 | 4.091 | 4.111 | 1,142,273 | +0.01(+0.25%) |
Jan 23, 2013 | 4.070 | 4.105 | 4.046 | 4.101 | 1,458,624 | +0.04(+1.01%) |
Jan 22, 2013 | 4.077 | 4.084 | 4.036 | 4.060 | 1,160,455 | +0.00(+0.00%) |
Jan 18, 2013 | 4.046 | 4.074 | 4.022 | 4.060 | 875,602 | +0.02(+0.42%) |
Jan 17, 2013 | 4.067 | 4.074 | 4.009 | 4.043 | 887,308 | +0.00(+0.00%) |
Jan 16, 2013 | 4.005 | 4.063 | 3.989 | 4.043 | 696,560 | +0.04(+0.94%) |
Jan 15, 2013 | 3.957 | 4.053 | 3.957 | 4.005 | 1,473,666 | +0.04(+1.04%) |
Jan 14, 2013 | 3.971 | 4.029 | 3.954 | 3.964 | 881,721 | -0.00(-0.09%) |
Jan 11, 2013 | 3.988 | 4.016 | 3.947 | 3.968 | 1,171,120 | -0.03(-0.77%) |
Jan 10, 2013 | 4.053 | 4.074 | 3.973 | 3.998 | 1,282,623 | -0.05(-1.35%) |
Jan 09, 2013 | 4.033 | 4.053 | 4.005 | 4.053 | 921,079 | +0.05(+1.20%) |
Jan 08, 2013 | 3.988 | 4.022 | 3.951 | 4.005 | 1,787,898 | +0.03(+0.69%) |
Jan 07, 2013 | 3.930 | 4.016 | 3.916 | 3.978 | 3,198,404 | +0.10(+2.47%) |
Jan 04, 2013 | 3.848 | 3.896 | 3.838 | 3.882 | 554,590 | +0.04(+1.16%) |
Jan 03, 2013 | 3.858 | 3.872 | 3.814 | 3.838 | 570,401 | -0.01(-0.27%) |