Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.302 | 4.474 | 4.198 | 4.474 | 12,800 | +0.28(+6.58%) |
Mar 27, 2013 | 4.198 | 4.198 | 4.198 | 4.198 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.291 | 4.303 | 4.303 | 4.303 | 48,778 | -0.03(-0.66%) |
Mar 22, 2013 | 4.190 | 4.453 | 4.190 | 4.332 | 3,805 | +0.01(+0.22%) |
Mar 20, 2013 | 4.466 | 4.323 | 4.323 | 4.323 | 11,792 | +0.14(+3.25%) |
Mar 19, 2013 | 4.402 | 4.402 | 4.186 | 4.186 | 1,232 | -0.07(-1.58%) |
Mar 15, 2013 | 4.410 | 4.253 | 4.253 | 4.253 | 27,337 | -0.15(-3.51%) |
Mar 14, 2013 | 4.416 | 4.416 | 4.362 | 4.408 | 6,968 | -0.06(-1.38%) |
Mar 13, 2013 | 4.424 | 4.470 | 4.421 | 4.470 | 12,111 | +0.00(+0.08%) |
Mar 12, 2013 | 4.459 | 4.474 | 4.347 | 4.466 | 5,949 | +0.04(+0.84%) |
Mar 11, 2013 | 4.384 | 4.474 | 4.384 | 4.429 | 2,010 | -0.04(-0.92%) |
Mar 08, 2013 | 4.324 | 4.474 | 4.291 | 4.470 | 9,948 | +0.18(+4.17%) |
Mar 07, 2013 | 4.306 | 4.440 | 4.291 | 4.291 | 2,819 | -0.10(-2.21%) |
Mar 06, 2013 | 4.365 | 4.414 | 4.358 | 4.388 | 16,863 | +0.10(+2.35%) |
Mar 05, 2013 | 4.186 | 4.295 | 4.186 | 4.287 | 7,935 | +0.06(+1.32%) |
Mar 04, 2013 | 4.227 | 4.246 | 4.154 | 4.231 | 2,680 | +0.00(+0.11%) |
Mar 01, 2013 | 4.239 | 4.317 | 4.226 | 4.226 | 4,556 | -0.12(-2.77%) |
Feb 28, 2013 | 4.324 | 4.347 | 4.324 | 4.347 | 38,650 | +0.06(+1.30%) |
Feb 27, 2013 | 4.295 | 4.399 | 4.291 | 4.291 | 12,837 | +0.04(+0.88%) |
Feb 26, 2013 | 4.377 | 4.377 | 4.253 | 4.253 | 15,662 | -0.04(-0.87%) |
Feb 25, 2013 | 4.384 | 4.384 | 4.291 | 4.291 | 7,504 | -0.08(-1.88%) |
Feb 22, 2013 | 4.373 | 4.373 | 4.373 | 4.373 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.339 | 4.339 | 4.291 | 4.302 | 1,594 | -0.01(-0.35%) |
Feb 20, 2013 | 4.347 | 4.373 | 4.317 | 4.317 | 8,983 | -0.03(-0.69%) |
Feb 19, 2013 | 4.339 | 4.376 | 4.309 | 4.347 | 9,803 | +0.04(+0.87%) |
Feb 14, 2013 | 4.227 | 4.309 | 4.309 | 4.309 | 8,040 | +0.02(+0.43%) |
Feb 13, 2013 | 4.289 | 4.291 | 4.235 | 4.291 | 17,420 | +0.00(+0.00%) |
Feb 12, 2013 | 4.272 | 4.309 | 4.272 | 4.291 | 9,806 | +0.06(+1.32%) |
Feb 11, 2013 | 4.324 | 4.324 | 4.186 | 4.235 | 2,195 | -0.04(-0.87%) |
Feb 08, 2013 | 4.235 | 4.272 | 4.235 | 4.272 | 2,776 | +0.06(+1.42%) |
Feb 07, 2013 | 4.216 | 4.216 | 4.212 | 4.212 | 3,216 | -0.07(-1.57%) |
Feb 06, 2013 | 4.280 | 4.280 | 4.280 | 4.280 | 1,608 | +0.04(+0.97%) |
Feb 04, 2013 | 4.130 | 4.280 | 4.127 | 4.239 | 5,025 | +0.03(+0.62%) |
Feb 01, 2013 | 4.280 | 4.291 | 4.184 | 4.212 | 2,278 | -0.03(-0.62%) |
Jan 31, 2013 | 4.235 | 4.280 | 4.204 | 4.239 | 1,937 | +0.03(+0.71%) |
Jan 30, 2013 | 4.242 | 4.246 | 4.164 | 4.209 | 12,703 | -0.03(-0.79%) |
Jan 29, 2013 | 4.235 | 4.242 | 4.123 | 4.242 | 17,638 | +0.01(+0.26%) |
Jan 28, 2013 | 4.216 | 4.231 | 4.183 | 4.231 | 1,273 | -0.01(-0.18%) |
Jan 25, 2013 | 4.295 | 4.309 | 4.145 | 4.239 | 9,249 | -0.04(-1.05%) |
Jan 24, 2013 | 4.205 | 4.287 | 4.096 | 4.283 | 23,955 | +0.10(+2.50%) |
Jan 23, 2013 | 4.082 | 4.179 | 4.082 | 4.179 | 1,511 | -0.05(-1.23%) |
Jan 22, 2013 | 4.205 | 4.268 | 4.074 | 4.231 | 16,201 | -0.02(-0.44%) |
Jan 17, 2013 | 4.276 | 4.250 | 4.250 | 4.250 | 3,216 | -0.03(-0.61%) |
Jan 16, 2013 | 4.205 | 4.309 | 4.205 | 4.276 | 3,484 | +0.07(+1.66%) |
Jan 15, 2013 | 4.235 | 4.339 | 4.164 | 4.206 | 11,789 | -0.08(-1.81%) |
Jan 14, 2013 | 4.280 | 4.283 | 4.235 | 4.283 | 4,545 | +0.04(+0.88%) |
Jan 11, 2013 | 4.224 | 4.253 | 4.198 | 4.246 | 6,405 | +0.04(+0.98%) |
Jan 08, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 1,608 | +0.00(+0.00%) |
Jan 07, 2013 | 4.265 | 4.377 | 4.198 | 4.205 | 9,806 | -0.03(-0.62%) |
Jan 04, 2013 | 4.280 | 4.380 | 4.201 | 4.231 | 21,264 | -0.08(-1.82%) |
Jan 03, 2013 | 4.268 | 4.349 | 4.216 | 4.309 | 4,556 | +0.07(+1.76%) |