Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.449 | 4.449 | 4.408 | 4.408 | 37,664 | -0.03(-0.62%) |
Mar 27, 2013 | 4.431 | 4.440 | 4.404 | 4.436 | 2,730 | -0.01(-0.31%) |
Mar 26, 2013 | 4.449 | 4.449 | 4.404 | 4.449 | 120,570 | +0.00(+0.10%) |
Mar 25, 2013 | 4.449 | 4.449 | 4.408 | 4.445 | 9,063 | -0.00(-0.10%) |
Mar 22, 2013 | 4.449 | 4.449 | 4.399 | 4.449 | 30,896 | +0.01(+0.31%) |
Mar 21, 2013 | 4.408 | 4.449 | 4.394 | 4.436 | 147,333 | -0.01(-0.31%) |
Mar 20, 2013 | 4.436 | 4.449 | 4.371 | 4.449 | 11,317 | +0.03(+0.62%) |
Mar 19, 2013 | 4.340 | 4.422 | 4.321 | 4.422 | 22,476 | +0.02(+0.42%) |
Mar 18, 2013 | 4.344 | 4.427 | 4.316 | 4.404 | 41,928 | +0.04(+0.84%) |
Mar 15, 2013 | 4.449 | 4.449 | 4.339 | 4.367 | 192,275 | -0.08(-1.86%) |
Mar 14, 2013 | 4.449 | 4.449 | 4.344 | 4.449 | 19,931 | +0.00(+0.00%) |
Mar 13, 2013 | 4.344 | 4.449 | 4.339 | 4.449 | 53,699 | +0.10(+2.22%) |
Mar 12, 2013 | 4.404 | 4.413 | 4.330 | 4.353 | 23,942 | -0.06(-1.35%) |
Mar 11, 2013 | 4.491 | 4.491 | 4.371 | 4.413 | 58,268 | -0.06(-1.23%) |
Mar 08, 2013 | 4.463 | 4.477 | 4.420 | 4.468 | 25,212 | +0.02(+0.52%) |
Mar 07, 2013 | 4.394 | 4.463 | 4.390 | 4.445 | 10,551 | +0.05(+1.10%) |
Mar 06, 2013 | 4.381 | 4.404 | 4.381 | 4.397 | 4,335 | +0.02(+0.37%) |
Mar 05, 2013 | 4.390 | 4.404 | 4.353 | 4.381 | 14,316 | +0.00(+0.10%) |
Mar 04, 2013 | 4.353 | 4.390 | 4.316 | 4.376 | 18,243 | -0.01(-0.31%) |
Mar 01, 2013 | 4.381 | 4.399 | 4.367 | 4.390 | 9,752 | -0.03(-0.62%) |
Feb 28, 2013 | 4.422 | 4.472 | 4.367 | 4.417 | 8,854 | -0.04(-0.82%) |
Feb 27, 2013 | 4.353 | 4.468 | 4.353 | 4.454 | 20,680 | +0.02(+0.52%) |
Feb 26, 2013 | 4.445 | 4.463 | 4.358 | 4.431 | 18,996 | +0.08(+1.79%) |
Feb 25, 2013 | 4.459 | 4.459 | 4.335 | 4.353 | 27,091 | -0.07(-1.66%) |
Feb 22, 2013 | 4.390 | 4.431 | 4.390 | 4.427 | 15,183 | +0.06(+1.37%) |
Feb 21, 2013 | 4.385 | 4.385 | 4.344 | 4.367 | 9,930 | -0.03(-0.63%) |
Feb 20, 2013 | 4.477 | 4.491 | 4.371 | 4.394 | 37,172 | -0.07(-1.64%) |
Feb 19, 2013 | 4.445 | 4.486 | 4.440 | 4.468 | 18,704 | +0.02(+0.41%) |
Feb 15, 2013 | 4.413 | 4.454 | 4.385 | 4.449 | 38,790 | +0.07(+1.68%) |
Feb 14, 2013 | 4.284 | 4.381 | 4.284 | 4.376 | 23,753 | +0.06(+1.28%) |
Feb 13, 2013 | 4.326 | 4.362 | 4.321 | 4.321 | 25,754 | -0.01(-0.32%) |
Feb 12, 2013 | 4.326 | 4.335 | 4.316 | 4.335 | 6,337 | -0.01(-0.32%) |
Feb 11, 2013 | 4.358 | 4.362 | 4.335 | 4.348 | 12,304 | +0.07(+1.72%) |
Feb 08, 2013 | 4.362 | 4.362 | 4.270 | 4.275 | 33,017 | -0.08(-1.79%) |
Feb 07, 2013 | 4.358 | 4.367 | 4.321 | 4.353 | 3,525 | +0.05(+1.07%) |
Feb 06, 2013 | 4.312 | 4.362 | 4.298 | 4.307 | 12,700 | -0.03(-0.64%) |
Feb 04, 2013 | 4.353 | 4.445 | 4.289 | 4.335 | 19,406 | -0.07(-1.67%) |
Feb 01, 2013 | 4.371 | 4.408 | 4.344 | 4.408 | 17,631 | +0.06(+1.37%) |
Jan 31, 2013 | 4.371 | 4.388 | 4.339 | 4.348 | 16,964 | -0.01(-0.32%) |
Jan 30, 2013 | 4.500 | 4.500 | 4.344 | 4.362 | 25,845 | -0.13(-2.96%) |
Jan 29, 2013 | 4.367 | 4.495 | 4.344 | 4.495 | 17,611 | +0.13(+3.05%) |
Jan 28, 2013 | 4.358 | 4.362 | 4.339 | 4.362 | 28,833 | +0.01(+0.21%) |
Jan 25, 2013 | 4.358 | 4.358 | 4.339 | 4.353 | 9,503 | +0.02(+0.42%) |
Jan 24, 2013 | 4.362 | 4.381 | 4.289 | 4.335 | 15,423 | -0.02(-0.42%) |
Jan 23, 2013 | 4.376 | 4.394 | 4.335 | 4.353 | 43,853 | -0.01(-0.21%) |
Jan 22, 2013 | 4.275 | 4.362 | 4.275 | 4.362 | 18,826 | +0.07(+1.60%) |
Jan 18, 2013 | 4.307 | 4.353 | 4.280 | 4.293 | 23,613 | -0.03(-0.64%) |
Jan 17, 2013 | 4.280 | 4.321 | 4.275 | 4.321 | 13,811 | +0.05(+1.18%) |
Jan 16, 2013 | 4.284 | 4.339 | 4.270 | 4.270 | 18,108 | -0.00(-0.11%) |
Jan 15, 2013 | 4.289 | 4.312 | 4.270 | 4.275 | 17,949 | -0.04(-0.96%) |
Jan 14, 2013 | 4.339 | 4.339 | 4.316 | 4.316 | 8,046 | -0.04(-0.84%) |
Jan 11, 2013 | 4.316 | 4.390 | 4.316 | 4.353 | 44,990 | +0.05(+1.07%) |
Jan 10, 2013 | 4.270 | 4.330 | 4.270 | 4.307 | 49,476 | +0.04(+0.97%) |
Jan 09, 2013 | 4.270 | 4.280 | 4.206 | 4.266 | 36,203 | -0.01(-0.21%) |
Jan 08, 2013 | 4.339 | 4.376 | 4.275 | 4.275 | 68,804 | -0.08(-1.79%) |
Jan 07, 2013 | 4.316 | 4.449 | 4.316 | 4.353 | 17,873 | +0.01(+0.32%) |
Jan 04, 2013 | 4.440 | 4.440 | 4.316 | 4.339 | 43,374 | -0.07(-1.66%) |
Jan 03, 2013 | 4.362 | 4.436 | 4.316 | 4.413 | 25,116 | +0.03(+0.63%) |