Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.292 | 4.463 | 4.188 | 4.463 | 12,830 | +0.28(+6.58%) |
Mar 27, 2013 | 4.188 | 4.188 | 4.188 | 4.188 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.281 | 4.293 | 4.293 | 4.293 | 48,891 | -0.03(-0.66%) |
Mar 22, 2013 | 4.180 | 4.443 | 4.180 | 4.322 | 3,814 | +0.01(+0.22%) |
Mar 20, 2013 | 4.456 | 4.313 | 4.313 | 4.313 | 11,819 | +0.14(+3.25%) |
Mar 19, 2013 | 4.392 | 4.392 | 4.177 | 4.177 | 1,235 | -0.07(-1.58%) |
Mar 15, 2013 | 4.400 | 4.244 | 4.244 | 4.244 | 27,400 | -0.15(-3.51%) |
Mar 14, 2013 | 4.406 | 4.406 | 4.352 | 4.398 | 6,984 | -0.06(-1.38%) |
Mar 13, 2013 | 4.414 | 4.460 | 4.411 | 4.460 | 12,139 | +0.00(+0.08%) |
Mar 12, 2013 | 4.448 | 4.463 | 4.337 | 4.456 | 5,963 | +0.04(+0.84%) |
Mar 11, 2013 | 4.374 | 4.463 | 4.374 | 4.419 | 2,014 | -0.04(-0.92%) |
Mar 08, 2013 | 4.314 | 4.463 | 4.281 | 4.460 | 9,971 | +0.18(+4.17%) |
Mar 07, 2013 | 4.296 | 4.430 | 4.281 | 4.281 | 2,826 | -0.10(-2.21%) |
Mar 06, 2013 | 4.355 | 4.404 | 4.348 | 4.378 | 16,902 | +0.10(+2.35%) |
Mar 05, 2013 | 4.177 | 4.285 | 4.177 | 4.277 | 7,954 | +0.06(+1.32%) |
Mar 04, 2013 | 4.218 | 4.236 | 4.144 | 4.221 | 2,686 | +0.00(+0.11%) |
Mar 01, 2013 | 4.229 | 4.307 | 4.216 | 4.216 | 4,566 | -0.12(-2.77%) |
Feb 28, 2013 | 4.314 | 4.337 | 4.314 | 4.337 | 38,739 | +0.06(+1.30%) |
Feb 27, 2013 | 4.285 | 4.389 | 4.281 | 4.281 | 12,867 | +0.04(+0.88%) |
Feb 26, 2013 | 4.367 | 4.367 | 4.244 | 4.244 | 15,699 | -0.04(-0.87%) |
Feb 25, 2013 | 4.374 | 4.374 | 4.281 | 4.281 | 7,521 | -0.08(-1.88%) |
Feb 22, 2013 | 4.363 | 4.363 | 4.363 | 4.363 | 268 | +0.07(+1.65%) |
Feb 21, 2013 | 4.329 | 4.329 | 4.281 | 4.292 | 1,598 | -0.01(-0.35%) |
Feb 20, 2013 | 4.337 | 4.363 | 4.307 | 4.307 | 9,004 | -0.03(-0.69%) |
Feb 19, 2013 | 4.329 | 4.366 | 4.299 | 4.337 | 9,826 | +0.04(+0.87%) |
Feb 14, 2013 | 4.218 | 4.300 | 4.300 | 4.300 | 8,059 | +0.02(+0.43%) |
Feb 13, 2013 | 4.279 | 4.281 | 4.225 | 4.281 | 17,461 | +0.00(+0.00%) |
Feb 12, 2013 | 4.262 | 4.300 | 4.262 | 4.281 | 9,829 | +0.06(+1.32%) |
Feb 11, 2013 | 4.314 | 4.314 | 4.177 | 4.225 | 2,200 | -0.04(-0.87%) |
Feb 08, 2013 | 4.225 | 4.262 | 4.225 | 4.262 | 2,783 | +0.06(+1.42%) |
Feb 07, 2013 | 4.206 | 4.206 | 4.203 | 4.203 | 3,223 | -0.07(-1.57%) |
Feb 06, 2013 | 4.270 | 4.270 | 4.270 | 4.270 | 1,611 | +0.04(+0.97%) |
Feb 04, 2013 | 4.121 | 4.270 | 4.117 | 4.229 | 5,036 | +0.03(+0.62%) |
Feb 01, 2013 | 4.270 | 4.281 | 4.175 | 4.203 | 2,283 | -0.03(-0.62%) |
Jan 31, 2013 | 4.225 | 4.270 | 4.194 | 4.229 | 1,942 | +0.03(+0.71%) |
Jan 30, 2013 | 4.232 | 4.237 | 4.154 | 4.199 | 12,733 | -0.03(-0.79%) |
Jan 29, 2013 | 4.225 | 4.232 | 4.113 | 4.232 | 17,678 | +0.01(+0.26%) |
Jan 28, 2013 | 4.206 | 4.221 | 4.173 | 4.221 | 1,276 | -0.01(-0.18%) |
Jan 25, 2013 | 4.285 | 4.300 | 4.136 | 4.229 | 9,270 | -0.04(-1.05%) |
Jan 24, 2013 | 4.195 | 4.277 | 4.087 | 4.273 | 24,010 | +0.10(+2.50%) |
Jan 23, 2013 | 4.072 | 4.169 | 4.072 | 4.169 | 1,515 | -0.05(-1.23%) |
Jan 22, 2013 | 4.195 | 4.259 | 4.065 | 4.221 | 16,239 | -0.02(-0.44%) |
Jan 17, 2013 | 4.266 | 4.240 | 4.240 | 4.240 | 3,223 | -0.03(-0.61%) |
Jan 16, 2013 | 4.195 | 4.300 | 4.195 | 4.266 | 3,492 | +0.07(+1.66%) |
Jan 15, 2013 | 4.225 | 4.329 | 4.154 | 4.196 | 11,817 | -0.08(-1.81%) |
Jan 14, 2013 | 4.270 | 4.273 | 4.225 | 4.273 | 4,556 | +0.04(+0.88%) |
Jan 11, 2013 | 4.214 | 4.244 | 4.188 | 4.236 | 6,420 | +0.04(+0.98%) |
Jan 08, 2013 | 4.195 | 4.195 | 4.195 | 4.195 | 1,611 | +0.00(+0.00%) |
Jan 07, 2013 | 4.255 | 4.367 | 4.188 | 4.195 | 9,829 | -0.03(-0.62%) |
Jan 04, 2013 | 4.270 | 4.370 | 4.192 | 4.221 | 21,313 | -0.08(-1.82%) |
Jan 03, 2013 | 4.259 | 4.339 | 4.206 | 4.300 | 4,566 | +0.07(+1.76%) |