Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.259 | 4.280 | 4.255 | 4.272 | 939,279 | +0.01(+0.29%) |
Mar 27, 2013 | 4.247 | 4.259 | 4.243 | 4.259 | 565,716 | +0.00(+0.10%) |
Mar 26, 2013 | 4.243 | 4.259 | 4.234 | 4.255 | 706,972 | +0.01(+0.29%) |
Mar 25, 2013 | 4.238 | 4.243 | 4.201 | 4.243 | 599,668 | +0.02(+0.39%) |
Mar 22, 2013 | 4.226 | 4.238 | 4.222 | 4.226 | 473,859 | +0.01(+0.20%) |
Mar 21, 2013 | 4.218 | 4.234 | 4.205 | 4.218 | 587,168 | +0.00(+0.00%) |
Mar 20, 2013 | 4.213 | 4.222 | 4.201 | 4.218 | 580,487 | +0.02(+0.50%) |
Mar 19, 2013 | 4.238 | 4.238 | 4.168 | 4.197 | 1,005,361 | -0.02(-0.59%) |
Mar 18, 2013 | 4.201 | 4.230 | 4.197 | 4.222 | 582,386 | +0.00(+0.10%) |
Mar 15, 2013 | 4.251 | 4.259 | 4.193 | 4.218 | 629,571 | -0.04(-0.88%) |
Mar 14, 2013 | 4.259 | 4.276 | 4.247 | 4.255 | 655,390 | -0.00(-0.10%) |
Mar 13, 2013 | 4.255 | 4.263 | 4.243 | 4.259 | 436,632 | +0.02(+0.52%) |
Mar 12, 2013 | 4.258 | 4.258 | 4.237 | 4.237 | 491,744 | -0.02(-0.49%) |
Mar 11, 2013 | 4.233 | 4.266 | 4.208 | 4.258 | 722,558 | +0.03(+0.78%) |
Mar 08, 2013 | 4.212 | 4.225 | 4.204 | 4.225 | 475,543 | +0.02(+0.49%) |
Mar 07, 2013 | 4.192 | 4.212 | 4.185 | 4.204 | 530,564 | +0.03(+0.69%) |
Mar 06, 2013 | 4.204 | 4.208 | 4.175 | 4.175 | 600,426 | -0.01(-0.20%) |
Mar 05, 2013 | 4.175 | 4.212 | 4.175 | 4.183 | 642,761 | +0.01(+0.20%) |
Mar 04, 2013 | 4.221 | 4.237 | 4.175 | 4.175 | 853,283 | -0.04(-0.88%) |
Mar 01, 2013 | 4.270 | 4.270 | 4.208 | 4.212 | 551,027 | -0.02(-0.59%) |
Feb 28, 2013 | 4.229 | 4.237 | 4.216 | 4.237 | 653,282 | +0.00(+0.10%) |
Feb 27, 2013 | 4.225 | 4.233 | 4.208 | 4.233 | 700,726 | +0.02(+0.39%) |
Feb 26, 2013 | 4.183 | 4.216 | 4.183 | 4.216 | 753,071 | +0.02(+0.59%) |
Feb 25, 2013 | 4.187 | 4.196 | 4.167 | 4.192 | 676,186 | +0.01(+0.30%) |
Feb 22, 2013 | 4.171 | 4.179 | 4.163 | 4.179 | 465,804 | +0.01(+0.20%) |
Feb 21, 2013 | 4.196 | 4.204 | 4.154 | 4.171 | 1,069,624 | -0.02(-0.59%) |
Feb 20, 2013 | 4.171 | 4.196 | 4.171 | 4.196 | 795,026 | +0.02(+0.50%) |
Feb 19, 2013 | 4.167 | 4.183 | 4.159 | 4.175 | 678,574 | +0.00(+0.10%) |
Feb 15, 2013 | 4.167 | 4.171 | 4.146 | 4.171 | 550,459 | +0.02(+0.60%) |
Feb 14, 2013 | 4.163 | 4.171 | 4.142 | 4.146 | 651,063 | -0.02(-0.40%) |
Feb 13, 2013 | 4.130 | 4.169 | 4.130 | 4.163 | 648,528 | +0.01(+0.33%) |
Feb 12, 2013 | 4.120 | 4.153 | 4.120 | 4.149 | 545,335 | +0.02(+0.50%) |
Feb 11, 2013 | 4.137 | 4.153 | 4.120 | 4.128 | 465,044 | -0.01(-0.20%) |
Feb 08, 2013 | 4.153 | 4.153 | 4.112 | 4.137 | 523,858 | +0.02(+0.60%) |
Feb 07, 2013 | 4.116 | 4.137 | 4.108 | 4.112 | 448,456 | -0.01(-0.30%) |
Feb 06, 2013 | 4.124 | 4.137 | 4.112 | 4.124 | 677,176 | +0.05(+1.31%) |
Feb 04, 2013 | 4.128 | 4.128 | 4.063 | 4.071 | 606,056 | +0.00(+0.10%) |
Feb 01, 2013 | 4.128 | 4.128 | 4.063 | 4.067 | 1,141,290 | -0.01(-0.30%) |
Jan 31, 2013 | 4.087 | 4.087 | 4.054 | 4.079 | 690,831 | +0.00(+0.00%) |
Jan 30, 2013 | 4.095 | 4.095 | 4.067 | 4.079 | 823,994 | -0.02(-0.40%) |
Jan 29, 2013 | 4.075 | 4.095 | 4.067 | 4.095 | 696,350 | +0.03(+0.81%) |
Jan 28, 2013 | 4.087 | 4.091 | 4.050 | 4.063 | 1,114,091 | -0.02(-0.60%) |
Jan 25, 2013 | 4.132 | 4.132 | 4.075 | 4.087 | 1,268,904 | -0.03(-0.80%) |
Jan 24, 2013 | 4.149 | 4.149 | 4.104 | 4.120 | 1,181,458 | -0.03(-0.69%) |
Jan 23, 2013 | 4.116 | 4.149 | 4.113 | 4.149 | 761,202 | +0.04(+1.00%) |
Jan 22, 2013 | 4.108 | 4.124 | 4.104 | 4.108 | 742,515 | -0.01(-0.20%) |
Jan 18, 2013 | 4.116 | 4.145 | 4.108 | 4.116 | 768,566 | +0.01(+0.20%) |
Jan 17, 2013 | 4.100 | 4.108 | 4.087 | 4.108 | 755,255 | +0.02(+0.60%) |
Jan 16, 2013 | 4.067 | 4.091 | 4.059 | 4.083 | 854,826 | +0.02(+0.40%) |
Jan 15, 2013 | 4.091 | 4.091 | 4.059 | 4.067 | 732,150 | -0.02(-0.50%) |
Jan 14, 2013 | 4.116 | 4.120 | 4.075 | 4.087 | 778,561 | -0.01(-0.30%) |
Jan 11, 2013 | 4.075 | 4.108 | 4.075 | 4.100 | 604,249 | +0.02(+0.44%) |
Jan 10, 2013 | 4.082 | 4.094 | 4.074 | 4.082 | 940,025 | +0.01(+0.20%) |
Jan 09, 2013 | 4.114 | 4.123 | 4.070 | 4.074 | 1,002,314 | -0.03(-0.80%) |
Jan 08, 2013 | 4.106 | 4.110 | 4.082 | 4.106 | 487,306 | +0.01(+0.20%) |
Jan 07, 2013 | 4.086 | 4.119 | 4.074 | 4.098 | 838,720 | -0.01(-0.30%) |
Jan 04, 2013 | 4.057 | 4.110 | 4.049 | 4.110 | 858,980 | +0.05(+1.21%) |
Jan 03, 2013 | 4.049 | 4.073 | 4.008 | 4.061 | 758,142 | +0.01(+0.20%) |