Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.460 | 5.064 | 4.460 | 4.940 | 55,731,804 | +0.27(+5.75%) |
Mar 27, 2013 | 4.642 | 4.711 | 4.617 | 4.672 | 17,176,568 | +0.02(+0.34%) |
Mar 26, 2013 | 4.527 | 4.663 | 4.492 | 4.656 | 20,076,314 | +0.17(+3.86%) |
Mar 25, 2013 | 4.559 | 4.622 | 4.452 | 4.483 | 12,268,264 | -0.05(-1.09%) |
Mar 22, 2013 | 4.476 | 4.555 | 4.430 | 4.532 | 6,818,585 | +0.07(+1.66%) |
Mar 21, 2013 | 4.477 | 4.534 | 4.416 | 4.458 | 10,717,575 | -0.04(-0.83%) |
Mar 20, 2013 | 4.484 | 4.507 | 4.423 | 4.495 | 10,358,493 | +0.04(+0.83%) |
Mar 19, 2013 | 4.553 | 4.553 | 4.396 | 4.458 | 7,327,959 | -0.08(-1.87%) |
Mar 18, 2013 | 4.446 | 4.557 | 4.446 | 4.543 | 8,234,519 | +0.05(+1.06%) |
Mar 15, 2013 | 4.474 | 4.500 | 4.409 | 4.495 | 14,797,758 | +0.01(+0.16%) |
Mar 14, 2013 | 4.539 | 4.539 | 4.437 | 4.488 | 9,195,160 | -0.04(-0.94%) |
Mar 13, 2013 | 4.492 | 4.567 | 4.488 | 4.530 | 7,996,010 | +0.03(+0.67%) |
Mar 12, 2013 | 4.463 | 4.511 | 4.416 | 4.500 | 9,166,925 | +0.04(+0.87%) |
Mar 11, 2013 | 4.356 | 4.463 | 4.303 | 4.461 | 11,843,817 | +0.10(+2.39%) |
Mar 08, 2013 | 4.357 | 4.412 | 4.292 | 4.357 | 8,160,763 | +0.02(+0.53%) |
Mar 07, 2013 | 4.304 | 4.373 | 4.271 | 4.334 | 7,130,385 | +0.02(+0.53%) |
Mar 06, 2013 | 4.340 | 4.373 | 4.257 | 4.311 | 12,310,671 | +0.02(+0.45%) |
Mar 05, 2013 | 4.200 | 4.303 | 4.181 | 4.292 | 19,657,184 | +0.13(+3.23%) |
Mar 04, 2013 | 4.232 | 4.251 | 4.126 | 4.158 | 18,683,442 | -0.09(-2.12%) |
Mar 01, 2013 | 4.352 | 4.389 | 4.230 | 4.248 | 19,972,794 | -0.13(-2.97%) |
Feb 28, 2013 | 4.440 | 4.482 | 4.376 | 4.378 | 15,449,421 | -0.03(-0.71%) |
Feb 27, 2013 | 4.316 | 4.435 | 4.302 | 4.409 | 19,761,848 | +0.08(+1.82%) |
Feb 26, 2013 | 4.327 | 4.405 | 4.154 | 4.330 | 15,344,443 | -0.01(-0.12%) |
Feb 22, 2013 | 4.351 | 4.393 | 4.299 | 4.336 | 14,548,236 | +0.02(+0.36%) |
Feb 21, 2013 | 4.491 | 4.516 | 4.210 | 4.320 | 22,916,644 | -0.10(-2.37%) |
Feb 20, 2013 | 4.475 | 4.540 | 4.414 | 4.425 | 13,211,815 | -0.03(-0.67%) |
Feb 19, 2013 | 4.409 | 4.461 | 4.290 | 4.454 | 19,041,286 | +0.02(+0.51%) |
Feb 15, 2013 | 4.544 | 4.544 | 4.391 | 4.432 | 17,663,858 | -0.07(-1.48%) |
Feb 14, 2013 | 4.526 | 4.566 | 4.491 | 4.498 | 9,334,996 | -0.05(-1.08%) |
Feb 13, 2013 | 4.535 | 4.585 | 4.488 | 4.547 | 14,967,174 | +0.03(+0.70%) |
Feb 12, 2013 | 4.592 | 4.594 | 4.437 | 4.516 | 19,959,856 | -0.06(-1.34%) |
Feb 11, 2013 | 4.570 | 4.643 | 4.539 | 4.577 | 16,415,769 | +0.02(+0.54%) |
Feb 08, 2013 | 4.465 | 4.585 | 4.461 | 4.552 | 18,634,654 | +0.11(+2.56%) |
Feb 07, 2013 | 4.392 | 4.446 | 4.353 | 4.439 | 15,827,869 | +0.04(+0.83%) |
Feb 06, 2013 | 4.360 | 4.407 | 4.149 | 4.402 | 57,118,444 | -0.01(-0.20%) |
Feb 04, 2013 | 4.297 | 4.489 | 4.250 | 4.411 | 25,168,716 | +0.10(+2.27%) |
Feb 01, 2013 | 4.243 | 4.334 | 4.098 | 4.313 | 25,229,334 | +0.26(+6.42%) |
Jan 31, 2013 | 4.133 | 4.140 | 3.943 | 4.053 | 29,567,642 | -0.08(-1.86%) |
Jan 30, 2013 | 4.191 | 4.226 | 4.119 | 4.130 | 12,760,853 | -0.07(-1.58%) |
Jan 29, 2013 | 4.131 | 4.231 | 4.096 | 4.196 | 13,762,528 | +0.04(+1.01%) |
Jan 28, 2013 | 4.149 | 4.158 | 4.109 | 4.154 | 9,410,453 | +0.01(+0.30%) |
Jan 25, 2013 | 4.121 | 4.154 | 4.088 | 4.142 | 11,521,905 | +0.04(+1.02%) |
Jan 24, 2013 | 4.051 | 4.112 | 4.037 | 4.100 | 13,165,783 | +0.06(+1.38%) |
Jan 23, 2013 | 4.075 | 4.103 | 4.016 | 4.044 | 10,253,618 | -0.03(-0.73%) |
Jan 22, 2013 | 4.079 | 4.095 | 4.044 | 4.074 | 10,913,797 | +0.01(+0.17%) |
Jan 18, 2013 | 4.110 | 4.112 | 4.051 | 4.067 | 12,116,331 | -0.04(-0.89%) |
Jan 17, 2013 | 4.058 | 4.152 | 4.046 | 4.103 | 14,881,957 | +0.07(+1.82%) |
Jan 16, 2013 | 4.040 | 4.074 | 4.014 | 4.030 | 15,112,711 | -0.02(-0.39%) |
Jan 15, 2013 | 4.000 | 4.049 | 3.983 | 4.046 | 16,357,607 | +0.03(+0.65%) |
Jan 14, 2013 | 4.051 | 4.081 | 3.992 | 4.019 | 20,062,858 | -0.04(-1.03%) |
Jan 11, 2013 | 3.962 | 4.061 | 3.895 | 4.061 | 30,152,094 | +0.08(+2.02%) |
Jan 10, 2013 | 3.985 | 3.997 | 3.913 | 3.981 | 22,326,986 | +0.03(+0.80%) |
Jan 09, 2013 | 4.039 | 4.074 | 3.934 | 3.950 | 24,798,390 | -0.10(-2.50%) |
Jan 08, 2013 | 4.006 | 4.185 | 3.958 | 4.051 | 63,728,644 | -0.27(-6.30%) |
Jan 07, 2013 | 4.308 | 4.353 | 4.170 | 4.323 | 22,805,770 | -0.01(-0.20%) |
Jan 04, 2013 | 4.266 | 4.397 | 4.255 | 4.332 | 23,127,732 | +0.08(+1.81%) |
Jan 03, 2013 | 4.468 | 4.487 | 4.178 | 4.255 | 60,925,608 | -0.23(-5.07%) |