Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.532 | 4.576 | 4.505 | 4.573 | 40,077,144 | +0.05(+1.19%) |
Mar 27, 2013 | 4.445 | 4.532 | 4.401 | 4.519 | 33,225,634 | -0.01(-0.17%) |
Mar 26, 2013 | 4.476 | 4.548 | 4.471 | 4.527 | 25,315,292 | +0.08(+1.73%) |
Mar 25, 2013 | 4.501 | 4.537 | 4.435 | 4.450 | 24,868,096 | -0.07(-1.53%) |
Mar 22, 2013 | 4.555 | 4.555 | 4.501 | 4.519 | 20,063,834 | -0.04(-0.90%) |
Mar 21, 2013 | 4.625 | 4.656 | 4.560 | 4.560 | 35,933,300 | -0.10(-2.04%) |
Mar 20, 2013 | 4.643 | 4.684 | 4.638 | 4.656 | 39,664,720 | +0.03(+0.61%) |
Mar 19, 2013 | 4.682 | 4.691 | 4.568 | 4.627 | 55,807,864 | -0.02(-0.33%) |
Mar 18, 2013 | 4.587 | 4.686 | 4.573 | 4.643 | 30,506,808 | +0.03(+0.61%) |
Mar 15, 2013 | 4.639 | 4.643 | 4.558 | 4.614 | 28,158,812 | -0.00(-0.06%) |
Mar 14, 2013 | 4.694 | 4.715 | 4.578 | 4.617 | 32,234,752 | -0.10(-2.07%) |
Mar 13, 2013 | 4.753 | 4.776 | 4.686 | 4.715 | 30,158,262 | -0.05(-0.97%) |
Mar 12, 2013 | 4.810 | 4.812 | 4.740 | 4.761 | 42,811,232 | -0.06(-1.17%) |
Mar 11, 2013 | 4.864 | 4.884 | 4.779 | 4.817 | 31,814,624 | -0.07(-1.52%) |
Mar 08, 2013 | 4.709 | 4.900 | 4.699 | 4.892 | 73,059,496 | +0.20(+4.27%) |
Mar 07, 2013 | 4.622 | 4.708 | 4.614 | 4.691 | 40,579,272 | +0.06(+1.28%) |
Mar 06, 2013 | 4.584 | 4.657 | 4.555 | 4.632 | 27,817,598 | +0.02(+0.45%) |
Mar 05, 2013 | 4.584 | 4.691 | 4.584 | 4.612 | 39,600,896 | +0.05(+1.01%) |
Mar 04, 2013 | 4.514 | 4.566 | 4.476 | 4.566 | 24,581,550 | +0.01(+0.11%) |
Mar 01, 2013 | 4.537 | 4.573 | 4.512 | 4.560 | 30,001,162 | +0.02(+0.51%) |
Feb 28, 2013 | 4.517 | 4.576 | 4.504 | 4.537 | 32,847,090 | +0.04(+0.97%) |
Feb 27, 2013 | 4.417 | 4.514 | 4.414 | 4.494 | 41,551,344 | +0.02(+0.52%) |
Feb 26, 2013 | 4.476 | 4.535 | 4.368 | 4.471 | 54,376,196 | -0.10(-2.08%) |
Feb 22, 2013 | 4.486 | 4.571 | 4.471 | 4.566 | 60,349,904 | +0.15(+3.49%) |
Feb 21, 2013 | 4.455 | 4.465 | 4.365 | 4.411 | 37,912,660 | -0.06(-1.27%) |
Feb 20, 2013 | 4.581 | 4.591 | 4.447 | 4.468 | 40,259,716 | -0.10(-2.25%) |
Feb 19, 2013 | 4.596 | 4.606 | 4.548 | 4.571 | 48,343,152 | -0.02(-0.39%) |
Feb 15, 2013 | 4.478 | 4.600 | 4.465 | 4.589 | 51,300,156 | +0.16(+3.66%) |
Feb 14, 2013 | 4.373 | 4.442 | 4.332 | 4.427 | 36,753,788 | +0.02(+0.47%) |
Feb 13, 2013 | 4.401 | 4.424 | 4.375 | 4.406 | 31,623,154 | +0.03(+0.59%) |
Feb 12, 2013 | 4.411 | 4.447 | 4.350 | 4.381 | 19,988,088 | -0.01(-0.23%) |
Feb 11, 2013 | 4.393 | 4.411 | 4.365 | 4.391 | 13,507,863 | -0.01(-0.18%) |
Feb 08, 2013 | 4.378 | 4.417 | 4.363 | 4.399 | 33,585,212 | +0.06(+1.30%) |
Feb 07, 2013 | 4.375 | 4.378 | 4.289 | 4.342 | 42,630,572 | +0.01(+0.18%) |
Feb 06, 2013 | 4.368 | 4.368 | 4.283 | 4.334 | 54,756,440 | +0.05(+1.20%) |
Feb 04, 2013 | 4.322 | 4.322 | 4.273 | 4.283 | 30,998,190 | -0.12(-2.80%) |
Feb 01, 2013 | 4.437 | 4.442 | 4.388 | 4.406 | 39,250,728 | -0.02(-0.46%) |
Jan 31, 2013 | 4.414 | 4.459 | 4.396 | 4.427 | 48,319,040 | -0.02(-0.46%) |
Jan 30, 2013 | 4.432 | 4.491 | 4.396 | 4.447 | 34,467,648 | -0.06(-1.26%) |
Jan 29, 2013 | 4.491 | 4.524 | 4.465 | 4.504 | 49,638,592 | +0.03(+0.75%) |
Jan 28, 2013 | 4.494 | 4.499 | 4.437 | 4.471 | 48,491,772 | -0.06(-1.36%) |
Jan 25, 2013 | 4.504 | 4.571 | 4.492 | 4.532 | 26,619,930 | +0.01(+0.28%) |
Jan 24, 2013 | 4.504 | 4.563 | 4.489 | 4.519 | 31,621,118 | +0.03(+0.74%) |
Jan 23, 2013 | 4.542 | 4.545 | 4.473 | 4.486 | 30,618,738 | -0.08(-1.86%) |
Jan 22, 2013 | 4.481 | 4.573 | 4.481 | 4.571 | 44,251,828 | +0.02(+0.34%) |
Jan 18, 2013 | 4.478 | 4.555 | 4.471 | 4.555 | 52,228,624 | +0.05(+1.08%) |
Jan 17, 2013 | 4.499 | 4.535 | 4.491 | 4.506 | 32,686,040 | +0.07(+1.56%) |
Jan 16, 2013 | 4.396 | 4.445 | 4.386 | 4.437 | 21,305,944 | +0.00(+0.00%) |
Jan 15, 2013 | 4.445 | 4.469 | 4.404 | 4.437 | 24,300,654 | -0.04(-0.80%) |
Jan 14, 2013 | 4.481 | 4.501 | 4.455 | 4.473 | 34,788,052 | +0.04(+0.99%) |
Jan 11, 2013 | 4.401 | 4.445 | 4.383 | 4.429 | 28,954,186 | +0.01(+0.12%) |
Jan 10, 2013 | 4.447 | 4.453 | 4.400 | 4.424 | 37,903,708 | -0.03(-0.75%) |
Jan 09, 2013 | 4.414 | 4.458 | 4.399 | 4.458 | 62,498,320 | +0.06(+1.34%) |
Jan 08, 2013 | 4.370 | 4.423 | 4.360 | 4.399 | 45,282,432 | -0.01(-0.17%) |
Jan 07, 2013 | 4.409 | 4.447 | 4.359 | 4.406 | 38,729,348 | -0.05(-1.10%) |
Jan 04, 2013 | 4.404 | 4.464 | 4.393 | 4.455 | 48,277,456 | -0.02(-0.40%) |
Jan 03, 2013 | 4.363 | 4.489 | 4.347 | 4.473 | 74,250,072 | +0.14(+3.14%) |