Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.332 | 4.505 | 4.227 | 4.505 | 12,710 | +0.28(+6.58%) |
Mar 27, 2013 | 4.227 | 4.227 | 4.227 | 4.227 | 399 | -0.11(-2.45%) |
Mar 25, 2013 | 4.321 | 4.334 | 4.334 | 4.334 | 48,436 | -0.03(-0.66%) |
Mar 22, 2013 | 4.220 | 4.485 | 4.220 | 4.362 | 3,779 | +0.01(+0.22%) |
Mar 20, 2013 | 4.498 | 4.353 | 4.353 | 4.353 | 11,709 | +0.14(+3.25%) |
Mar 19, 2013 | 4.433 | 4.433 | 4.216 | 4.216 | 1,224 | -0.07(-1.58%) |
Mar 15, 2013 | 4.441 | 4.284 | 4.284 | 4.284 | 27,145 | -0.16(-3.51%) |
Mar 14, 2013 | 4.447 | 4.447 | 4.393 | 4.439 | 6,919 | -0.06(-1.38%) |
Mar 13, 2013 | 4.456 | 4.501 | 4.453 | 4.501 | 12,026 | +0.00(+0.08%) |
Mar 12, 2013 | 4.490 | 4.505 | 4.377 | 4.498 | 5,908 | +0.04(+0.84%) |
Mar 11, 2013 | 4.415 | 4.505 | 4.415 | 4.460 | 1,996 | -0.04(-0.92%) |
Mar 08, 2013 | 4.355 | 4.505 | 4.321 | 4.501 | 9,878 | +0.18(+4.17%) |
Mar 07, 2013 | 4.336 | 4.471 | 4.321 | 4.321 | 2,799 | -0.10(-2.21%) |
Mar 06, 2013 | 4.396 | 4.445 | 4.389 | 4.419 | 16,745 | +0.10(+2.35%) |
Mar 05, 2013 | 4.216 | 4.325 | 4.216 | 4.317 | 7,880 | +0.06(+1.32%) |
Mar 04, 2013 | 4.257 | 4.276 | 4.183 | 4.261 | 2,661 | +0.00(+0.11%) |
Mar 01, 2013 | 4.269 | 4.347 | 4.256 | 4.256 | 4,524 | -0.12(-2.77%) |
Feb 28, 2013 | 4.355 | 4.377 | 4.355 | 4.377 | 38,379 | +0.06(+1.30%) |
Feb 27, 2013 | 4.325 | 4.430 | 4.321 | 4.321 | 12,747 | +0.04(+0.88%) |
Feb 26, 2013 | 4.408 | 4.408 | 4.284 | 4.284 | 15,552 | -0.04(-0.87%) |
Feb 25, 2013 | 4.415 | 4.415 | 4.321 | 4.321 | 7,451 | -0.08(-1.88%) |
Feb 22, 2013 | 4.404 | 4.404 | 4.404 | 4.404 | 266 | +0.07(+1.65%) |
Feb 21, 2013 | 4.370 | 4.370 | 4.321 | 4.332 | 1,583 | -0.02(-0.35%) |
Feb 20, 2013 | 4.377 | 4.404 | 4.347 | 4.347 | 8,920 | -0.03(-0.69%) |
Feb 19, 2013 | 4.370 | 4.407 | 4.339 | 4.377 | 9,735 | +0.04(+0.87%) |
Feb 14, 2013 | 4.257 | 4.340 | 4.340 | 4.340 | 7,984 | +0.02(+0.43%) |
Feb 13, 2013 | 4.319 | 4.321 | 4.265 | 4.321 | 17,298 | +0.00(+0.00%) |
Feb 12, 2013 | 4.302 | 4.340 | 4.302 | 4.321 | 9,737 | +0.06(+1.32%) |
Feb 11, 2013 | 4.355 | 4.355 | 4.216 | 4.265 | 2,179 | -0.04(-0.87%) |
Feb 08, 2013 | 4.265 | 4.302 | 4.265 | 4.302 | 2,757 | +0.06(+1.42%) |
Feb 07, 2013 | 4.246 | 4.246 | 4.242 | 4.242 | 3,193 | -0.07(-1.57%) |
Feb 06, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 1,596 | +0.04(+0.97%) |
Feb 04, 2013 | 4.160 | 4.310 | 4.156 | 4.269 | 4,990 | +0.03(+0.62%) |
Feb 01, 2013 | 4.310 | 4.321 | 4.214 | 4.242 | 2,262 | -0.03(-0.62%) |
Jan 31, 2013 | 4.265 | 4.310 | 4.233 | 4.269 | 1,924 | +0.03(+0.71%) |
Jan 30, 2013 | 4.272 | 4.276 | 4.193 | 4.238 | 12,614 | -0.03(-0.79%) |
Jan 29, 2013 | 4.265 | 4.272 | 4.152 | 4.272 | 17,514 | +0.01(+0.26%) |
Jan 28, 2013 | 4.246 | 4.261 | 4.212 | 4.261 | 1,264 | -0.01(-0.18%) |
Jan 25, 2013 | 4.325 | 4.340 | 4.175 | 4.269 | 9,184 | -0.05(-1.05%) |
Jan 24, 2013 | 4.235 | 4.317 | 4.125 | 4.314 | 23,787 | +0.11(+2.50%) |
Jan 23, 2013 | 4.111 | 4.208 | 4.111 | 4.208 | 1,501 | -0.05(-1.23%) |
Jan 22, 2013 | 4.235 | 4.299 | 4.103 | 4.261 | 16,087 | -0.02(-0.44%) |
Jan 17, 2013 | 4.306 | 4.280 | 4.280 | 4.280 | 3,193 | -0.03(-0.61%) |
Jan 16, 2013 | 4.235 | 4.340 | 4.235 | 4.306 | 3,459 | +0.07(+1.66%) |
Jan 15, 2013 | 4.265 | 4.370 | 4.193 | 4.236 | 11,707 | -0.08(-1.81%) |
Jan 14, 2013 | 4.310 | 4.314 | 4.265 | 4.314 | 4,513 | +0.04(+0.88%) |
Jan 11, 2013 | 4.253 | 4.284 | 4.227 | 4.276 | 6,360 | +0.04(+0.98%) |
Jan 08, 2013 | 4.235 | 4.235 | 4.235 | 4.235 | 1,596 | +0.00(+0.00%) |
Jan 07, 2013 | 4.295 | 4.408 | 4.227 | 4.235 | 9,737 | -0.03(-0.62%) |
Jan 04, 2013 | 4.310 | 4.411 | 4.231 | 4.261 | 21,115 | -0.08(-1.82%) |
Jan 03, 2013 | 4.299 | 4.380 | 4.246 | 4.340 | 4,524 | +0.08(+1.76%) |