Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.496 | 4.501 | 4.470 | 4.470 | 1,392,705 | -0.03(-0.59%) |
Mar 27, 2013 | 4.488 | 4.496 | 4.479 | 4.496 | 755,894 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.479 | 4.488 | 951,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.490 | 4.503 | 4.477 | 4.494 | 851,728 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.490 | 4.472 | 4.490 | 829,372 | +0.02(+0.39%) |
Mar 21, 2013 | 4.450 | 4.481 | 4.446 | 4.472 | 788,517 | +0.02(+0.49%) |
Mar 20, 2013 | 4.459 | 4.472 | 4.450 | 4.450 | 681,488 | -0.01(-0.29%) |
Mar 19, 2013 | 4.459 | 4.464 | 4.437 | 4.464 | 721,244 | +0.03(+0.59%) |
Mar 18, 2013 | 4.442 | 4.459 | 4.429 | 4.437 | 723,977 | +0.00(+0.00%) |
Mar 15, 2013 | 4.450 | 4.450 | 4.424 | 4.437 | 701,413 | -0.00(-0.10%) |
Mar 14, 2013 | 4.459 | 4.472 | 4.442 | 4.442 | 813,761 | -0.04(-0.78%) |
Mar 13, 2013 | 4.468 | 4.486 | 4.450 | 4.477 | 462,459 | +0.02(+0.39%) |
Mar 12, 2013 | 4.459 | 4.486 | 4.455 | 4.459 | 686,761 | -0.03(-0.59%) |
Mar 11, 2013 | 4.442 | 4.486 | 4.437 | 4.486 | 1,105,784 | +0.06(+1.29%) |
Mar 08, 2013 | 4.442 | 4.455 | 4.420 | 4.429 | 874,793 | -0.00(-0.05%) |
Mar 07, 2013 | 4.433 | 4.455 | 4.424 | 4.431 | 519,392 | -0.00(-0.05%) |
Mar 06, 2013 | 4.468 | 4.477 | 4.433 | 4.433 | 823,213 | -0.04(-0.78%) |
Mar 05, 2013 | 4.472 | 4.477 | 4.455 | 4.468 | 697,587 | +0.00(+0.00%) |
Mar 04, 2013 | 4.450 | 4.486 | 4.437 | 4.468 | 804,541 | +0.03(+0.59%) |
Mar 01, 2013 | 4.407 | 4.459 | 4.402 | 4.442 | 584,816 | +0.03(+0.60%) |
Feb 28, 2013 | 4.435 | 4.442 | 4.398 | 4.415 | 605,239 | -0.02(-0.49%) |
Feb 27, 2013 | 4.402 | 4.442 | 4.389 | 4.437 | 793,389 | +0.05(+1.10%) |
Feb 26, 2013 | 4.380 | 4.402 | 4.363 | 4.389 | 903,557 | -0.01(-0.15%) |
Feb 25, 2013 | 4.404 | 4.431 | 4.378 | 4.396 | 904,302 | -0.01(-0.20%) |
Feb 22, 2013 | 4.404 | 4.417 | 4.370 | 4.404 | 547,847 | +0.03(+0.80%) |
Feb 21, 2013 | 4.452 | 4.452 | 4.361 | 4.370 | 1,153,714 | -0.07(-1.67%) |
Feb 20, 2013 | 4.461 | 4.478 | 4.444 | 4.444 | 819,821 | -0.02(-0.49%) |
Feb 19, 2013 | 4.457 | 4.474 | 4.439 | 4.465 | 871,976 | +0.03(+0.59%) |
Feb 15, 2013 | 4.413 | 4.452 | 4.413 | 4.439 | 680,709 | +0.02(+0.34%) |
Feb 14, 2013 | 4.426 | 4.439 | 4.400 | 4.424 | 737,634 | -0.02(-0.34%) |
Feb 13, 2013 | 4.448 | 4.478 | 4.426 | 4.439 | 1,223,405 | -0.01(-0.20%) |
Feb 12, 2013 | 4.426 | 4.465 | 4.426 | 4.448 | 998,634 | +0.01(+0.20%) |
Feb 11, 2013 | 4.457 | 4.457 | 4.413 | 4.439 | 1,115,612 | +0.03(+0.59%) |
Feb 08, 2013 | 4.374 | 4.413 | 4.370 | 4.413 | 754,205 | +0.04(+0.90%) |
Feb 07, 2013 | 4.365 | 4.387 | 4.357 | 4.374 | 777,759 | +0.00(+0.00%) |
Feb 06, 2013 | 4.383 | 4.387 | 4.361 | 4.374 | 745,619 | -0.00(-0.10%) |
Feb 04, 2013 | 4.339 | 4.378 | 4.330 | 4.378 | 683,044 | +0.05(+1.11%) |
Feb 01, 2013 | 4.352 | 4.374 | 4.330 | 4.330 | 858,907 | -0.01(-0.20%) |
Jan 31, 2013 | 4.352 | 4.361 | 4.313 | 4.339 | 784,546 | -0.01(-0.20%) |
Jan 30, 2013 | 4.374 | 4.391 | 4.348 | 4.348 | 965,294 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.413 | 4.354 | 4.391 | 794,744 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.389 | 4.350 | 4.389 | 1,013,985 | +0.03(+0.69%) |
Jan 25, 2013 | 4.346 | 4.363 | 4.337 | 4.359 | 710,042 | +0.02(+0.50%) |
Jan 24, 2013 | 4.376 | 4.381 | 4.324 | 4.337 | 1,151,508 | -0.03(-0.79%) |
Jan 23, 2013 | 4.363 | 4.385 | 4.346 | 4.372 | 1,067,751 | +0.03(+0.70%) |
Jan 22, 2013 | 4.303 | 4.363 | 4.303 | 4.342 | 1,180,789 | +0.02(+0.40%) |
Jan 18, 2013 | 4.311 | 4.333 | 4.303 | 4.324 | 1,027,937 | +0.03(+0.60%) |
Jan 17, 2013 | 4.320 | 4.324 | 4.283 | 4.298 | 855,681 | -0.00(-0.10%) |
Jan 16, 2013 | 4.272 | 4.320 | 4.269 | 4.303 | 817,462 | +0.01(+0.30%) |
Jan 15, 2013 | 4.307 | 4.311 | 4.281 | 4.290 | 786,123 | -0.02(-0.50%) |
Jan 14, 2013 | 4.294 | 4.316 | 4.272 | 4.311 | 851,532 | -0.00(-0.10%) |
Jan 11, 2013 | 4.272 | 4.320 | 4.255 | 4.316 | 1,152,775 | +0.03(+0.81%) |
Jan 10, 2013 | 4.290 | 4.290 | 4.259 | 4.281 | 986,837 | +0.03(+0.81%) |
Jan 09, 2013 | 4.216 | 4.246 | 4.203 | 4.246 | 774,424 | +0.04(+0.93%) |
Jan 08, 2013 | 4.182 | 4.216 | 4.160 | 4.208 | 663,621 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.238 | 4.151 | 4.203 | 1,278,908 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.238 | 4.186 | 4.212 | 913,459 | +0.03(+0.72%) |
Jan 03, 2013 | 4.147 | 4.190 | 4.121 | 4.182 | 989,972 | +0.05(+1.15%) |