Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.497 | 4.502 | 4.471 | 4.471 | 1,392,433 | -0.03(-0.59%) |
Mar 27, 2013 | 4.489 | 4.497 | 4.480 | 4.497 | 755,747 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.480 | 4.489 | 951,761 | -0.01(-0.15%) |
Mar 25, 2013 | 4.491 | 4.504 | 4.478 | 4.495 | 851,562 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.491 | 4.473 | 4.491 | 829,210 | +0.02(+0.39%) |
Mar 21, 2013 | 4.451 | 4.482 | 4.447 | 4.473 | 788,363 | +0.02(+0.49%) |
Mar 20, 2013 | 4.460 | 4.473 | 4.451 | 4.451 | 681,354 | -0.01(-0.29%) |
Mar 19, 2013 | 4.460 | 4.464 | 4.438 | 4.464 | 721,103 | +0.03(+0.59%) |
Mar 18, 2013 | 4.443 | 4.460 | 4.429 | 4.438 | 723,835 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.451 | 4.425 | 4.438 | 701,276 | -0.00(-0.10%) |
Mar 14, 2013 | 4.460 | 4.473 | 4.443 | 4.443 | 813,602 | -0.04(-0.78%) |
Mar 13, 2013 | 4.469 | 4.486 | 4.451 | 4.478 | 462,368 | +0.02(+0.39%) |
Mar 12, 2013 | 4.460 | 4.486 | 4.456 | 4.460 | 686,627 | -0.03(-0.59%) |
Mar 11, 2013 | 4.443 | 4.486 | 4.438 | 4.486 | 1,105,567 | +0.06(+1.29%) |
Mar 08, 2013 | 4.443 | 4.456 | 4.421 | 4.429 | 874,621 | -0.00(-0.05%) |
Mar 07, 2013 | 4.434 | 4.456 | 4.425 | 4.432 | 519,291 | -0.00(-0.05%) |
Mar 06, 2013 | 4.469 | 4.478 | 4.434 | 4.434 | 823,052 | -0.04(-0.78%) |
Mar 05, 2013 | 4.473 | 4.478 | 4.456 | 4.469 | 697,450 | +0.00(+0.00%) |
Mar 04, 2013 | 4.451 | 4.486 | 4.438 | 4.469 | 804,383 | +0.03(+0.59%) |
Mar 01, 2013 | 4.408 | 4.460 | 4.403 | 4.443 | 584,701 | +0.03(+0.60%) |
Feb 28, 2013 | 4.436 | 4.443 | 4.399 | 4.416 | 605,120 | -0.02(-0.49%) |
Feb 27, 2013 | 4.403 | 4.443 | 4.390 | 4.438 | 793,234 | +0.05(+1.10%) |
Feb 26, 2013 | 4.381 | 4.403 | 4.364 | 4.390 | 903,380 | -0.01(-0.15%) |
Feb 25, 2013 | 4.405 | 4.431 | 4.379 | 4.397 | 904,125 | -0.01(-0.20%) |
Feb 22, 2013 | 4.405 | 4.418 | 4.370 | 4.405 | 547,740 | +0.03(+0.80%) |
Feb 21, 2013 | 4.453 | 4.453 | 4.362 | 4.370 | 1,153,489 | -0.07(-1.66%) |
Feb 20, 2013 | 4.462 | 4.479 | 4.444 | 4.444 | 819,660 | -0.02(-0.49%) |
Feb 19, 2013 | 4.458 | 4.475 | 4.440 | 4.466 | 871,806 | +0.03(+0.59%) |
Feb 15, 2013 | 4.414 | 4.453 | 4.414 | 4.440 | 680,576 | +0.02(+0.34%) |
Feb 14, 2013 | 4.427 | 4.440 | 4.401 | 4.425 | 737,490 | -0.02(-0.34%) |
Feb 13, 2013 | 4.449 | 4.479 | 4.427 | 4.440 | 1,223,167 | -0.01(-0.20%) |
Feb 12, 2013 | 4.427 | 4.466 | 4.427 | 4.449 | 998,439 | +0.01(+0.20%) |
Feb 11, 2013 | 4.458 | 4.458 | 4.414 | 4.440 | 1,115,394 | +0.03(+0.59%) |
Feb 08, 2013 | 4.375 | 4.414 | 4.370 | 4.414 | 754,058 | +0.04(+0.90%) |
Feb 07, 2013 | 4.366 | 4.388 | 4.357 | 4.375 | 777,607 | +0.00(+0.00%) |
Feb 06, 2013 | 4.384 | 4.388 | 4.362 | 4.375 | 745,473 | -0.00(-0.10%) |
Feb 04, 2013 | 4.340 | 4.379 | 4.331 | 4.379 | 682,910 | +0.05(+1.11%) |
Feb 01, 2013 | 4.353 | 4.375 | 4.331 | 4.331 | 858,739 | -0.01(-0.20%) |
Jan 31, 2013 | 4.353 | 4.362 | 4.314 | 4.340 | 784,393 | -0.01(-0.20%) |
Jan 30, 2013 | 4.375 | 4.392 | 4.349 | 4.349 | 965,106 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.414 | 4.355 | 4.392 | 794,588 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.390 | 4.351 | 4.390 | 1,013,787 | +0.03(+0.69%) |
Jan 25, 2013 | 4.347 | 4.364 | 4.338 | 4.360 | 709,903 | +0.02(+0.50%) |
Jan 24, 2013 | 4.377 | 4.381 | 4.325 | 4.338 | 1,151,283 | -0.03(-0.79%) |
Jan 23, 2013 | 4.364 | 4.386 | 4.347 | 4.373 | 1,067,543 | +0.03(+0.70%) |
Jan 22, 2013 | 4.304 | 4.364 | 4.304 | 4.342 | 1,180,558 | +0.02(+0.40%) |
Jan 18, 2013 | 4.312 | 4.334 | 4.304 | 4.325 | 1,027,736 | +0.03(+0.60%) |
Jan 17, 2013 | 4.321 | 4.325 | 4.284 | 4.299 | 855,514 | -0.00(-0.10%) |
Jan 16, 2013 | 4.273 | 4.321 | 4.269 | 4.304 | 817,302 | +0.01(+0.30%) |
Jan 15, 2013 | 4.308 | 4.312 | 4.282 | 4.291 | 785,969 | -0.02(-0.50%) |
Jan 14, 2013 | 4.295 | 4.317 | 4.273 | 4.312 | 851,366 | -0.00(-0.10%) |
Jan 11, 2013 | 4.273 | 4.321 | 4.256 | 4.317 | 1,152,550 | +0.03(+0.81%) |
Jan 10, 2013 | 4.291 | 4.291 | 4.260 | 4.282 | 986,644 | +0.03(+0.81%) |
Jan 09, 2013 | 4.217 | 4.247 | 4.204 | 4.247 | 774,273 | +0.04(+0.92%) |
Jan 08, 2013 | 4.182 | 4.217 | 4.161 | 4.208 | 663,491 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.239 | 4.152 | 4.204 | 1,278,658 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.239 | 4.187 | 4.213 | 913,280 | +0.03(+0.72%) |
Jan 03, 2013 | 4.148 | 4.191 | 4.122 | 4.182 | 989,779 | +0.05(+1.15%) |