Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.340 | 4.513 | 4.235 | 4.513 | 12,688 | +0.28(+6.58%) |
Mar 27, 2013 | 4.235 | 4.235 | 4.235 | 4.235 | 398 | -0.11(-2.45%) |
Mar 25, 2013 | 4.329 | 4.341 | 4.341 | 4.341 | 48,352 | -0.03(-0.66%) |
Mar 22, 2013 | 4.227 | 4.492 | 4.227 | 4.370 | 3,772 | +0.01(+0.22%) |
Mar 20, 2013 | 4.506 | 4.361 | 4.361 | 4.361 | 11,689 | +0.14(+3.25%) |
Mar 19, 2013 | 4.441 | 4.441 | 4.223 | 4.223 | 1,222 | -0.07(-1.58%) |
Mar 15, 2013 | 4.449 | 4.291 | 4.291 | 4.291 | 27,098 | -0.16(-3.51%) |
Mar 14, 2013 | 4.455 | 4.455 | 4.400 | 4.447 | 6,907 | -0.06(-1.38%) |
Mar 13, 2013 | 4.463 | 4.509 | 4.460 | 4.509 | 12,005 | +0.00(+0.08%) |
Mar 12, 2013 | 4.498 | 4.513 | 4.385 | 4.506 | 5,897 | +0.04(+0.84%) |
Mar 11, 2013 | 4.423 | 4.513 | 4.423 | 4.468 | 1,992 | -0.04(-0.92%) |
Mar 08, 2013 | 4.363 | 4.513 | 4.329 | 4.509 | 9,861 | +0.18(+4.17%) |
Mar 07, 2013 | 4.344 | 4.479 | 4.329 | 4.329 | 2,794 | -0.10(-2.21%) |
Mar 06, 2013 | 4.404 | 4.453 | 4.396 | 4.427 | 16,716 | +0.10(+2.35%) |
Mar 05, 2013 | 4.223 | 4.332 | 4.223 | 4.325 | 7,866 | +0.06(+1.32%) |
Mar 04, 2013 | 4.265 | 4.283 | 4.190 | 4.268 | 2,656 | +0.00(+0.11%) |
Mar 01, 2013 | 4.276 | 4.355 | 4.264 | 4.264 | 4,516 | -0.12(-2.77%) |
Feb 28, 2013 | 4.363 | 4.385 | 4.363 | 4.385 | 38,312 | +0.06(+1.30%) |
Feb 27, 2013 | 4.332 | 4.438 | 4.329 | 4.329 | 12,725 | +0.04(+0.88%) |
Feb 26, 2013 | 4.416 | 4.416 | 4.291 | 4.291 | 15,525 | -0.04(-0.87%) |
Feb 25, 2013 | 4.423 | 4.423 | 4.329 | 4.329 | 7,438 | -0.08(-1.88%) |
Feb 22, 2013 | 4.411 | 4.411 | 4.411 | 4.411 | 265 | +0.07(+1.65%) |
Feb 21, 2013 | 4.378 | 4.378 | 4.329 | 4.340 | 1,580 | -0.02(-0.35%) |
Feb 20, 2013 | 4.385 | 4.411 | 4.355 | 4.355 | 8,905 | -0.03(-0.69%) |
Feb 19, 2013 | 4.378 | 4.415 | 4.347 | 4.385 | 9,718 | +0.04(+0.87%) |
Feb 14, 2013 | 4.265 | 4.347 | 4.347 | 4.347 | 7,970 | +0.02(+0.44%) |
Feb 13, 2013 | 4.327 | 4.329 | 4.272 | 4.329 | 17,268 | +0.00(+0.00%) |
Feb 12, 2013 | 4.310 | 4.347 | 4.310 | 4.329 | 9,720 | +0.06(+1.32%) |
Feb 11, 2013 | 4.362 | 4.362 | 4.223 | 4.272 | 2,175 | -0.04(-0.87%) |
Feb 08, 2013 | 4.272 | 4.310 | 4.272 | 4.310 | 2,752 | +0.06(+1.42%) |
Feb 07, 2013 | 4.253 | 4.253 | 4.250 | 4.250 | 3,188 | -0.07(-1.57%) |
Feb 06, 2013 | 4.317 | 4.317 | 4.317 | 4.317 | 1,594 | +0.04(+0.97%) |
Feb 04, 2013 | 4.167 | 4.317 | 4.163 | 4.276 | 4,981 | +0.03(+0.62%) |
Feb 01, 2013 | 4.317 | 4.329 | 4.221 | 4.250 | 2,258 | -0.03(-0.62%) |
Jan 31, 2013 | 4.272 | 4.317 | 4.241 | 4.276 | 1,920 | +0.03(+0.71%) |
Jan 30, 2013 | 4.280 | 4.284 | 4.201 | 4.246 | 12,592 | -0.03(-0.79%) |
Jan 29, 2013 | 4.272 | 4.280 | 4.159 | 4.280 | 17,483 | +0.01(+0.26%) |
Jan 28, 2013 | 4.253 | 4.268 | 4.220 | 4.268 | 1,261 | -0.01(-0.18%) |
Jan 25, 2013 | 4.332 | 4.347 | 4.182 | 4.276 | 9,168 | -0.05(-1.05%) |
Jan 24, 2013 | 4.242 | 4.325 | 4.132 | 4.321 | 23,745 | +0.11(+2.50%) |
Jan 23, 2013 | 4.118 | 4.216 | 4.118 | 4.216 | 1,498 | -0.05(-1.23%) |
Jan 22, 2013 | 4.242 | 4.306 | 4.110 | 4.268 | 16,059 | -0.02(-0.44%) |
Jan 17, 2013 | 4.314 | 4.287 | 4.287 | 4.287 | 3,188 | -0.03(-0.61%) |
Jan 16, 2013 | 4.242 | 4.347 | 4.242 | 4.314 | 3,453 | +0.07(+1.66%) |
Jan 15, 2013 | 4.272 | 4.378 | 4.201 | 4.243 | 11,686 | -0.08(-1.81%) |
Jan 14, 2013 | 4.317 | 4.321 | 4.272 | 4.321 | 4,505 | +0.04(+0.88%) |
Jan 11, 2013 | 4.261 | 4.291 | 4.235 | 4.283 | 6,349 | +0.04(+0.98%) |
Jan 08, 2013 | 4.242 | 4.242 | 4.242 | 4.242 | 1,594 | +0.00(+0.00%) |
Jan 07, 2013 | 4.302 | 4.415 | 4.235 | 4.242 | 9,720 | -0.03(-0.62%) |
Jan 04, 2013 | 4.317 | 4.419 | 4.238 | 4.268 | 21,078 | -0.08(-1.82%) |
Jan 03, 2013 | 4.306 | 4.387 | 4.253 | 4.347 | 4,516 | +0.08(+1.76%) |