Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.260 | 4.281 | 4.256 | 4.273 | 939,022 | +0.01(+0.29%) |
Mar 27, 2013 | 4.248 | 4.260 | 4.244 | 4.260 | 565,561 | +0.00(+0.10%) |
Mar 26, 2013 | 4.244 | 4.260 | 4.235 | 4.256 | 706,778 | +0.01(+0.29%) |
Mar 25, 2013 | 4.240 | 4.244 | 4.202 | 4.244 | 599,504 | +0.02(+0.39%) |
Mar 22, 2013 | 4.227 | 4.240 | 4.223 | 4.227 | 473,729 | +0.01(+0.20%) |
Mar 21, 2013 | 4.219 | 4.235 | 4.206 | 4.219 | 587,008 | +0.00(+0.00%) |
Mar 20, 2013 | 4.215 | 4.223 | 4.202 | 4.219 | 580,328 | +0.02(+0.50%) |
Mar 19, 2013 | 4.240 | 4.240 | 4.169 | 4.198 | 1,005,086 | -0.02(-0.59%) |
Mar 18, 2013 | 4.202 | 4.231 | 4.198 | 4.223 | 582,227 | +0.00(+0.10%) |
Mar 15, 2013 | 4.252 | 4.260 | 4.194 | 4.219 | 629,399 | -0.04(-0.88%) |
Mar 14, 2013 | 4.260 | 4.277 | 4.248 | 4.256 | 655,210 | -0.00(-0.10%) |
Mar 13, 2013 | 4.256 | 4.265 | 4.244 | 4.260 | 436,513 | +0.02(+0.52%) |
Mar 12, 2013 | 4.259 | 4.259 | 4.238 | 4.238 | 491,609 | -0.02(-0.49%) |
Mar 11, 2013 | 4.234 | 4.267 | 4.209 | 4.259 | 722,360 | +0.03(+0.78%) |
Mar 08, 2013 | 4.213 | 4.226 | 4.205 | 4.226 | 475,413 | +0.02(+0.49%) |
Mar 07, 2013 | 4.193 | 4.213 | 4.186 | 4.205 | 530,418 | +0.03(+0.69%) |
Mar 06, 2013 | 4.205 | 4.209 | 4.176 | 4.176 | 600,261 | -0.01(-0.20%) |
Mar 05, 2013 | 4.176 | 4.213 | 4.176 | 4.184 | 642,585 | +0.01(+0.20%) |
Mar 04, 2013 | 4.222 | 4.238 | 4.176 | 4.176 | 853,050 | -0.04(-0.88%) |
Mar 01, 2013 | 4.271 | 4.271 | 4.209 | 4.213 | 550,876 | -0.02(-0.59%) |
Feb 28, 2013 | 4.230 | 4.238 | 4.218 | 4.238 | 653,103 | +0.00(+0.10%) |
Feb 27, 2013 | 4.226 | 4.234 | 4.209 | 4.234 | 700,534 | +0.02(+0.39%) |
Feb 26, 2013 | 4.184 | 4.218 | 4.184 | 4.218 | 752,865 | +0.02(+0.59%) |
Feb 25, 2013 | 4.189 | 4.197 | 4.168 | 4.193 | 676,001 | +0.01(+0.30%) |
Feb 22, 2013 | 4.172 | 4.180 | 4.164 | 4.180 | 465,676 | +0.01(+0.20%) |
Feb 21, 2013 | 4.197 | 4.205 | 4.156 | 4.172 | 1,069,331 | -0.02(-0.59%) |
Feb 20, 2013 | 4.172 | 4.197 | 4.172 | 4.197 | 794,808 | +0.02(+0.50%) |
Feb 19, 2013 | 4.168 | 4.184 | 4.160 | 4.176 | 678,388 | +0.00(+0.10%) |
Feb 15, 2013 | 4.168 | 4.172 | 4.147 | 4.172 | 550,308 | +0.02(+0.60%) |
Feb 14, 2013 | 4.164 | 4.172 | 4.143 | 4.147 | 650,885 | -0.02(-0.40%) |
Feb 13, 2013 | 4.131 | 4.171 | 4.131 | 4.164 | 648,350 | +0.01(+0.33%) |
Feb 12, 2013 | 4.121 | 4.154 | 4.121 | 4.150 | 545,185 | +0.02(+0.50%) |
Feb 11, 2013 | 4.138 | 4.154 | 4.121 | 4.129 | 464,916 | -0.01(-0.20%) |
Feb 08, 2013 | 4.154 | 4.154 | 4.113 | 4.138 | 523,715 | +0.02(+0.60%) |
Feb 07, 2013 | 4.117 | 4.138 | 4.109 | 4.113 | 448,333 | -0.01(-0.30%) |
Feb 06, 2013 | 4.125 | 4.138 | 4.113 | 4.125 | 676,991 | +0.05(+1.31%) |
Feb 04, 2013 | 4.129 | 4.129 | 4.064 | 4.072 | 605,890 | +0.00(+0.10%) |
Feb 01, 2013 | 4.129 | 4.129 | 4.064 | 4.068 | 1,140,978 | -0.01(-0.30%) |
Jan 31, 2013 | 4.088 | 4.088 | 4.056 | 4.080 | 690,642 | +0.00(+0.00%) |
Jan 30, 2013 | 4.097 | 4.097 | 4.068 | 4.080 | 823,769 | -0.02(-0.40%) |
Jan 29, 2013 | 4.076 | 4.097 | 4.068 | 4.097 | 696,159 | +0.03(+0.81%) |
Jan 28, 2013 | 4.088 | 4.092 | 4.051 | 4.064 | 1,113,786 | -0.02(-0.60%) |
Jan 25, 2013 | 4.134 | 4.134 | 4.076 | 4.088 | 1,268,556 | -0.03(-0.80%) |
Jan 24, 2013 | 4.150 | 4.150 | 4.105 | 4.121 | 1,181,135 | -0.03(-0.69%) |
Jan 23, 2013 | 4.117 | 4.150 | 4.114 | 4.150 | 760,993 | +0.04(+1.00%) |
Jan 22, 2013 | 4.109 | 4.125 | 4.105 | 4.109 | 742,312 | -0.01(-0.20%) |
Jan 18, 2013 | 4.117 | 4.146 | 4.109 | 4.117 | 768,355 | +0.01(+0.20%) |
Jan 17, 2013 | 4.101 | 4.109 | 4.088 | 4.109 | 755,048 | +0.02(+0.60%) |
Jan 16, 2013 | 4.068 | 4.092 | 4.060 | 4.084 | 854,592 | +0.02(+0.40%) |
Jan 15, 2013 | 4.092 | 4.092 | 4.060 | 4.068 | 731,949 | -0.02(-0.50%) |
Jan 14, 2013 | 4.117 | 4.121 | 4.076 | 4.088 | 778,348 | -0.01(-0.30%) |
Jan 11, 2013 | 4.076 | 4.109 | 4.076 | 4.101 | 604,084 | +0.02(+0.44%) |
Jan 10, 2013 | 4.083 | 4.095 | 4.075 | 4.083 | 939,768 | +0.01(+0.20%) |
Jan 09, 2013 | 4.116 | 4.124 | 4.071 | 4.075 | 1,002,039 | -0.03(-0.80%) |
Jan 08, 2013 | 4.107 | 4.112 | 4.083 | 4.107 | 487,173 | +0.01(+0.20%) |
Jan 07, 2013 | 4.087 | 4.120 | 4.075 | 4.099 | 838,490 | -0.01(-0.30%) |
Jan 04, 2013 | 4.058 | 4.112 | 4.050 | 4.112 | 858,745 | +0.05(+1.21%) |
Jan 03, 2013 | 4.050 | 4.074 | 4.009 | 4.063 | 757,935 | +0.01(+0.20%) |