Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.126 | 4.126 | 4.069 | 4.086 | 3,151,525 | -0.03(-0.73%) |
Mar 27, 2013 | 4.099 | 4.124 | 4.054 | 4.116 | 1,497,043 | +0.00(+0.00%) |
Mar 26, 2013 | 4.076 | 4.119 | 4.053 | 4.116 | 1,436,066 | +0.04(+1.06%) |
Mar 25, 2013 | 4.103 | 4.119 | 4.029 | 4.073 | 1,220,918 | -0.01(-0.33%) |
Mar 22, 2013 | 4.056 | 4.086 | 4.043 | 4.086 | 1,462,011 | +0.03(+0.82%) |
Mar 21, 2013 | 4.046 | 4.086 | 4.046 | 4.053 | 730,022 | -0.00(-0.08%) |
Mar 20, 2013 | 4.069 | 4.096 | 4.033 | 4.056 | 1,263,268 | -0.01(-0.16%) |
Mar 19, 2013 | 4.099 | 4.116 | 4.056 | 4.063 | 1,887,235 | -0.01(-0.33%) |
Mar 18, 2013 | 4.076 | 4.106 | 4.073 | 4.076 | 1,013,207 | -0.02(-0.41%) |
Mar 15, 2013 | 4.129 | 4.129 | 4.089 | 4.093 | 1,797,281 | -0.03(-0.73%) |
Mar 14, 2013 | 4.103 | 4.129 | 4.086 | 4.123 | 1,392,837 | +0.02(+0.57%) |
Mar 13, 2013 | 4.103 | 4.113 | 4.073 | 4.099 | 1,326,916 | -0.00(-0.08%) |
Mar 12, 2013 | 4.093 | 4.119 | 4.083 | 4.103 | 1,779,863 | -0.00(-0.08%) |
Mar 11, 2013 | 4.093 | 4.133 | 4.076 | 4.106 | 2,858,899 | -0.01(-0.24%) |
Mar 08, 2013 | 4.029 | 4.129 | 4.023 | 4.116 | 16,926,750 | -0.06(-1.44%) |
Mar 07, 2013 | 4.199 | 4.213 | 4.146 | 4.176 | 1,364,623 | -0.06(-1.50%) |
Mar 06, 2013 | 4.303 | 4.303 | 4.213 | 4.239 | 1,222,237 | -0.04(-1.01%) |
Mar 05, 2013 | 4.273 | 4.293 | 4.223 | 4.283 | 1,264,803 | +0.04(+0.94%) |
Mar 04, 2013 | 4.229 | 4.256 | 4.176 | 4.243 | 1,326,362 | +0.03(+0.63%) |
Mar 01, 2013 | 4.173 | 4.269 | 4.123 | 4.216 | 1,846,431 | +0.04(+0.88%) |
Feb 28, 2013 | 4.123 | 4.199 | 4.116 | 4.179 | 855,766 | +0.03(+0.80%) |
Feb 27, 2013 | 4.113 | 4.183 | 4.106 | 4.146 | 777,856 | +0.03(+0.81%) |
Feb 26, 2013 | 4.099 | 4.129 | 4.043 | 4.113 | 777,070 | -0.06(-1.44%) |
Feb 22, 2013 | 4.126 | 4.173 | 4.089 | 4.173 | 849,527 | +0.07(+1.62%) |
Feb 21, 2013 | 4.129 | 4.159 | 4.054 | 4.106 | 1,325,342 | -0.02(-0.57%) |
Feb 20, 2013 | 4.133 | 4.249 | 4.129 | 4.129 | 1,141,955 | -0.02(-0.48%) |
Feb 19, 2013 | 4.119 | 4.186 | 4.113 | 4.149 | 1,306,350 | +0.05(+1.14%) |
Feb 15, 2013 | 4.223 | 4.236 | 4.086 | 4.103 | 1,376,699 | -0.12(-2.77%) |
Feb 14, 2013 | 4.153 | 4.223 | 4.153 | 4.219 | 708,439 | +0.05(+1.12%) |
Feb 13, 2013 | 4.166 | 4.203 | 4.119 | 4.173 | 777,951 | +0.02(+0.56%) |
Feb 12, 2013 | 4.116 | 4.163 | 4.089 | 4.149 | 721,199 | +0.05(+1.22%) |
Feb 11, 2013 | 4.129 | 4.159 | 4.096 | 4.099 | 581,370 | -0.02(-0.57%) |
Feb 08, 2013 | 4.103 | 4.153 | 4.066 | 4.123 | 663,447 | +0.03(+0.82%) |
Feb 07, 2013 | 4.099 | 4.103 | 4.046 | 4.089 | 709,677 | -0.00(-0.08%) |
Feb 06, 2013 | 4.083 | 4.093 | 4.056 | 4.093 | 820,002 | +0.05(+1.15%) |
Feb 04, 2013 | 4.086 | 4.106 | 4.043 | 4.046 | 829,326 | -0.05(-1.30%) |
Feb 01, 2013 | 4.079 | 4.113 | 4.076 | 4.099 | 1,080,238 | +0.02(+0.49%) |
Jan 31, 2013 | 3.989 | 4.109 | 3.986 | 4.079 | 1,424,955 | +0.10(+2.60%) |
Jan 30, 2013 | 4.046 | 4.046 | 3.963 | 3.976 | 1,141,832 | -0.08(-1.89%) |
Jan 29, 2013 | 3.976 | 4.063 | 3.956 | 4.053 | 919,171 | +0.09(+2.19%) |
Jan 28, 2013 | 4.006 | 4.006 | 3.953 | 3.966 | 865,950 | -0.02(-0.59%) |
Jan 25, 2013 | 4.003 | 4.033 | 3.953 | 3.989 | 1,072,773 | -0.02(-0.50%) |
Jan 24, 2013 | 3.999 | 4.036 | 3.989 | 4.009 | 1,171,354 | +0.01(+0.25%) |
Jan 23, 2013 | 3.969 | 4.003 | 3.946 | 3.999 | 1,495,760 | +0.04(+1.01%) |
Jan 22, 2013 | 3.976 | 3.983 | 3.936 | 3.959 | 1,189,999 | +0.00(+0.00%) |
Jan 18, 2013 | 3.946 | 3.973 | 3.923 | 3.959 | 897,894 | +0.02(+0.42%) |
Jan 17, 2013 | 3.966 | 3.973 | 3.909 | 3.943 | 909,898 | +0.00(+0.00%) |
Jan 16, 2013 | 3.906 | 3.963 | 3.890 | 3.943 | 714,294 | +0.04(+0.94%) |
Jan 15, 2013 | 3.859 | 3.953 | 3.859 | 3.906 | 1,511,185 | +0.04(+1.04%) |
Jan 14, 2013 | 3.873 | 3.929 | 3.856 | 3.866 | 904,169 | -0.00(-0.09%) |
Jan 11, 2013 | 3.889 | 3.916 | 3.849 | 3.869 | 1,200,936 | -0.03(-0.77%) |
Jan 10, 2013 | 3.953 | 3.973 | 3.874 | 3.899 | 1,315,278 | -0.05(-1.35%) |
Jan 09, 2013 | 3.933 | 3.953 | 3.906 | 3.953 | 944,528 | +0.05(+1.20%) |
Jan 08, 2013 | 3.889 | 3.923 | 3.853 | 3.906 | 1,833,417 | +0.03(+0.69%) |
Jan 07, 2013 | 3.833 | 3.916 | 3.819 | 3.879 | 3,279,832 | +0.09(+2.47%) |
Jan 04, 2013 | 3.752 | 3.799 | 3.743 | 3.786 | 568,709 | +0.04(+1.16%) |
Jan 03, 2013 | 3.762 | 3.776 | 3.719 | 3.742 | 584,923 | -0.01(-0.27%) |