Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.530 | 4.534 | 4.503 | 4.503 | 1,382,464 | -0.03(-0.59%) |
Mar 27, 2013 | 4.521 | 4.530 | 4.512 | 4.530 | 750,336 | +0.01(+0.20%) |
Mar 26, 2013 | 4.574 | 4.574 | 4.512 | 4.521 | 944,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.523 | 4.536 | 4.510 | 4.528 | 845,466 | +0.00(+0.10%) |
Mar 22, 2013 | 4.519 | 4.523 | 4.505 | 4.523 | 823,274 | +0.02(+0.39%) |
Mar 21, 2013 | 4.483 | 4.514 | 4.479 | 4.505 | 782,719 | +0.02(+0.49%) |
Mar 20, 2013 | 4.492 | 4.505 | 4.483 | 4.483 | 676,477 | -0.01(-0.29%) |
Mar 19, 2013 | 4.492 | 4.497 | 4.470 | 4.497 | 715,941 | +0.03(+0.59%) |
Mar 18, 2013 | 4.475 | 4.492 | 4.461 | 4.470 | 718,654 | +0.00(+0.00%) |
Mar 15, 2013 | 4.483 | 4.483 | 4.457 | 4.470 | 696,255 | -0.00(-0.10%) |
Mar 14, 2013 | 4.492 | 4.505 | 4.475 | 4.475 | 807,778 | -0.04(-0.78%) |
Mar 13, 2013 | 4.501 | 4.519 | 4.483 | 4.510 | 459,058 | +0.02(+0.39%) |
Mar 12, 2013 | 4.492 | 4.519 | 4.488 | 4.492 | 681,711 | -0.03(-0.59%) |
Mar 11, 2013 | 4.475 | 4.519 | 4.470 | 4.519 | 1,097,653 | +0.06(+1.29%) |
Mar 08, 2013 | 4.475 | 4.488 | 4.453 | 4.461 | 868,360 | -0.00(-0.05%) |
Mar 07, 2013 | 4.466 | 4.488 | 4.457 | 4.464 | 515,573 | -0.00(-0.05%) |
Mar 06, 2013 | 4.501 | 4.510 | 4.466 | 4.466 | 817,160 | -0.04(-0.78%) |
Mar 05, 2013 | 4.505 | 4.510 | 4.488 | 4.501 | 692,457 | +0.00(+0.00%) |
Mar 04, 2013 | 4.483 | 4.519 | 4.470 | 4.501 | 798,625 | +0.03(+0.59%) |
Mar 01, 2013 | 4.439 | 4.492 | 4.435 | 4.475 | 580,516 | +0.03(+0.60%) |
Feb 28, 2013 | 4.468 | 4.475 | 4.430 | 4.448 | 600,788 | -0.02(-0.49%) |
Feb 27, 2013 | 4.435 | 4.475 | 4.422 | 4.470 | 787,555 | +0.05(+1.10%) |
Feb 26, 2013 | 4.413 | 4.435 | 4.395 | 4.422 | 896,913 | -0.01(-0.15%) |
Feb 25, 2013 | 4.437 | 4.463 | 4.411 | 4.428 | 897,653 | -0.01(-0.20%) |
Feb 22, 2013 | 4.437 | 4.450 | 4.402 | 4.437 | 543,819 | +0.04(+0.80%) |
Feb 21, 2013 | 4.485 | 4.485 | 4.393 | 4.402 | 1,145,231 | -0.07(-1.67%) |
Feb 20, 2013 | 4.494 | 4.512 | 4.477 | 4.477 | 813,792 | -0.02(-0.49%) |
Feb 19, 2013 | 4.490 | 4.507 | 4.472 | 4.498 | 865,564 | +0.03(+0.59%) |
Feb 15, 2013 | 4.446 | 4.485 | 4.446 | 4.472 | 675,704 | +0.02(+0.34%) |
Feb 14, 2013 | 4.459 | 4.472 | 4.433 | 4.457 | 732,211 | -0.02(-0.34%) |
Feb 13, 2013 | 4.481 | 4.512 | 4.459 | 4.472 | 1,214,410 | -0.01(-0.20%) |
Feb 12, 2013 | 4.459 | 4.498 | 4.459 | 4.481 | 991,291 | +0.01(+0.20%) |
Feb 11, 2013 | 4.490 | 4.490 | 4.446 | 4.472 | 1,107,409 | +0.03(+0.59%) |
Feb 08, 2013 | 4.406 | 4.446 | 4.402 | 4.446 | 748,660 | +0.04(+0.90%) |
Feb 07, 2013 | 4.398 | 4.420 | 4.389 | 4.406 | 772,040 | +0.00(+0.00%) |
Feb 06, 2013 | 4.415 | 4.419 | 4.393 | 4.406 | 740,136 | -0.00(-0.10%) |
Feb 04, 2013 | 4.371 | 4.411 | 4.363 | 4.411 | 678,021 | +0.05(+1.11%) |
Feb 01, 2013 | 4.384 | 4.406 | 4.363 | 4.363 | 852,591 | -0.01(-0.20%) |
Jan 31, 2013 | 4.384 | 4.393 | 4.345 | 4.371 | 778,778 | -0.01(-0.20%) |
Jan 30, 2013 | 4.406 | 4.424 | 4.380 | 4.380 | 958,197 | -0.04(-0.99%) |
Jan 29, 2013 | 4.402 | 4.446 | 4.387 | 4.424 | 788,900 | +0.00(+0.05%) |
Jan 28, 2013 | 4.413 | 4.422 | 4.382 | 4.422 | 1,006,530 | +0.03(+0.69%) |
Jan 25, 2013 | 4.378 | 4.396 | 4.369 | 4.391 | 704,821 | +0.02(+0.50%) |
Jan 24, 2013 | 4.409 | 4.413 | 4.356 | 4.369 | 1,143,041 | -0.03(-0.79%) |
Jan 23, 2013 | 4.396 | 4.417 | 4.378 | 4.404 | 1,059,900 | +0.03(+0.70%) |
Jan 22, 2013 | 4.335 | 4.396 | 4.335 | 4.374 | 1,172,106 | +0.02(+0.40%) |
Jan 18, 2013 | 4.343 | 4.365 | 4.335 | 4.356 | 1,020,378 | +0.03(+0.60%) |
Jan 17, 2013 | 4.352 | 4.356 | 4.315 | 4.330 | 849,389 | -0.00(-0.10%) |
Jan 16, 2013 | 4.304 | 4.352 | 4.300 | 4.335 | 811,451 | +0.01(+0.30%) |
Jan 15, 2013 | 4.339 | 4.343 | 4.313 | 4.322 | 780,343 | -0.02(-0.50%) |
Jan 14, 2013 | 4.326 | 4.348 | 4.304 | 4.343 | 845,271 | -0.00(-0.10%) |
Jan 11, 2013 | 4.304 | 4.352 | 4.287 | 4.348 | 1,144,299 | +0.03(+0.81%) |
Jan 10, 2013 | 4.322 | 4.322 | 4.291 | 4.313 | 979,580 | +0.03(+0.81%) |
Jan 09, 2013 | 4.247 | 4.278 | 4.234 | 4.278 | 768,730 | +0.04(+0.93%) |
Jan 08, 2013 | 4.213 | 4.247 | 4.191 | 4.239 | 658,741 | +0.00(+0.10%) |
Jan 07, 2013 | 4.265 | 4.269 | 4.182 | 4.234 | 1,269,504 | -0.01(-0.21%) |
Jan 04, 2013 | 4.239 | 4.269 | 4.217 | 4.243 | 906,742 | +0.03(+0.72%) |
Jan 03, 2013 | 4.178 | 4.221 | 4.152 | 4.213 | 982,693 | +0.05(+1.15%) |