Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.454 | 4.500 | 4.365 | 4.373 | 6,948,049 | -0.08(-1.82%) |
Mar 27, 2013 | 4.446 | 4.473 | 4.353 | 4.454 | 4,033,133 | +0.01(+0.17%) |
Mar 26, 2013 | 4.353 | 4.484 | 4.323 | 4.446 | 5,104,664 | +0.11(+2.49%) |
Mar 25, 2013 | 4.323 | 4.369 | 4.284 | 4.338 | 2,381,872 | +0.02(+0.36%) |
Mar 22, 2013 | 4.323 | 4.400 | 4.311 | 4.323 | 4,183,944 | -0.01(-0.18%) |
Mar 21, 2013 | 4.315 | 4.377 | 4.292 | 4.330 | 5,697,924 | +0.02(+0.36%) |
Mar 20, 2013 | 4.284 | 4.330 | 4.265 | 4.315 | 4,057,296 | +0.03(+0.72%) |
Mar 19, 2013 | 4.238 | 4.300 | 4.230 | 4.284 | 6,198,707 | +0.06(+1.46%) |
Mar 18, 2013 | 4.199 | 4.261 | 4.176 | 4.223 | 3,190,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.238 | 4.261 | 4.184 | 4.253 | 5,446,070 | +0.01(+0.35%) |
Mar 14, 2013 | 4.246 | 4.261 | 4.211 | 4.238 | 2,734,544 | +0.01(+0.18%) |
Mar 13, 2013 | 4.199 | 4.246 | 4.176 | 4.230 | 3,693,972 | +0.03(+0.73%) |
Mar 12, 2013 | 4.199 | 4.215 | 4.169 | 4.199 | 3,709,566 | -0.02(-0.37%) |
Mar 11, 2013 | 4.269 | 4.269 | 4.207 | 4.215 | 3,420,598 | -0.03(-0.73%) |
Mar 08, 2013 | 4.269 | 4.269 | 4.199 | 4.246 | 4,407,080 | +0.03(+0.73%) |
Mar 07, 2013 | 4.238 | 4.269 | 4.192 | 4.215 | 3,933,584 | -0.01(-0.18%) |
Mar 06, 2013 | 4.276 | 4.284 | 4.176 | 4.223 | 6,980,018 | -0.04(-0.90%) |
Mar 05, 2013 | 4.223 | 4.292 | 4.219 | 4.261 | 4,838,390 | +0.05(+1.10%) |
Mar 04, 2013 | 4.230 | 4.230 | 4.176 | 4.215 | 6,826,400 | -0.03(-0.73%) |
Mar 01, 2013 | 4.253 | 4.284 | 4.169 | 4.246 | 18,164,290 | -0.15(-3.33%) |
Feb 28, 2013 | 4.396 | 4.581 | 4.276 | 4.392 | 14,958,694 | +0.15(+3.64%) |
Feb 27, 2013 | 4.223 | 4.330 | 4.199 | 4.238 | 8,232,583 | -0.02(-0.54%) |
Feb 26, 2013 | 4.215 | 4.280 | 4.199 | 4.261 | 7,550,200 | +0.03(+0.73%) |
Feb 22, 2013 | 4.161 | 4.230 | 4.099 | 4.230 | 6,348,282 | +0.00(+0.00%) |
Feb 21, 2013 | 4.269 | 4.377 | 4.184 | 4.230 | 10,435,042 | -0.08(-1.79%) |
Feb 20, 2013 | 4.176 | 4.477 | 4.176 | 4.307 | 16,378,668 | +0.15(+3.52%) |
Feb 19, 2013 | 4.092 | 4.176 | 4.076 | 4.161 | 8,257,458 | +0.10(+2.47%) |
Feb 15, 2013 | 4.084 | 4.130 | 4.061 | 4.061 | 7,058,769 | -0.02(-0.38%) |
Feb 14, 2013 | 4.061 | 4.084 | 4.030 | 4.076 | 5,113,324 | +0.03(+0.76%) |
Feb 13, 2013 | 4.099 | 4.099 | 4.030 | 4.045 | 5,802,590 | -0.02(-0.57%) |
Feb 12, 2013 | 4.045 | 4.084 | 4.007 | 4.068 | 6,553,580 | +0.06(+1.54%) |
Feb 11, 2013 | 4.007 | 4.107 | 3.961 | 4.007 | 18,541,674 | +0.14(+3.59%) |
Feb 08, 2013 | 3.860 | 3.899 | 3.853 | 3.868 | 4,271,668 | -0.01(-0.20%) |
Feb 07, 2013 | 3.899 | 3.922 | 3.830 | 3.876 | 3,809,784 | -0.02(-0.40%) |
Feb 06, 2013 | 3.930 | 3.937 | 3.876 | 3.891 | 3,919,237 | -0.05(-1.17%) |
Feb 04, 2013 | 3.953 | 3.976 | 3.914 | 3.937 | 1,755,475 | -0.02(-0.39%) |
Feb 01, 2013 | 3.984 | 3.984 | 3.937 | 3.953 | 2,946,363 | -0.01(-0.19%) |
Jan 31, 2013 | 3.968 | 3.999 | 3.945 | 3.961 | 2,402,820 | +0.00(+0.00%) |
Jan 30, 2013 | 3.930 | 3.968 | 3.914 | 3.961 | 2,698,871 | +0.01(+0.19%) |
Jan 29, 2013 | 3.984 | 3.984 | 3.937 | 3.953 | 3,262,752 | -0.02(-0.39%) |
Jan 28, 2013 | 3.968 | 3.999 | 3.937 | 3.968 | 3,237,530 | -0.02(-0.39%) |
Jan 25, 2013 | 3.976 | 4.003 | 3.930 | 3.984 | 3,735,205 | +0.03(+0.78%) |
Jan 24, 2013 | 3.961 | 3.984 | 3.930 | 3.953 | 3,013,130 | -0.02(-0.39%) |
Jan 23, 2013 | 3.984 | 4.007 | 3.922 | 3.968 | 3,343,141 | -0.02(-0.58%) |
Jan 22, 2013 | 3.937 | 4.007 | 3.899 | 3.991 | 3,847,179 | +0.06(+1.57%) |
Jan 18, 2013 | 3.899 | 3.937 | 3.891 | 3.930 | 5,548,415 | +0.01(+0.20%) |
Jan 17, 2013 | 3.937 | 3.953 | 3.868 | 3.922 | 3,360,778 | +0.01(+0.20%) |
Jan 16, 2013 | 3.907 | 3.914 | 3.776 | 3.914 | 11,030,780 | +0.14(+3.67%) |
Jan 15, 2013 | 3.722 | 3.830 | 3.714 | 3.776 | 4,452,742 | +0.04(+1.03%) |
Jan 14, 2013 | 3.729 | 3.752 | 3.699 | 3.737 | 2,307,900 | +0.02(+0.62%) |
Jan 11, 2013 | 3.714 | 3.752 | 3.668 | 3.714 | 2,747,902 | +0.02(+0.42%) |
Jan 10, 2013 | 3.699 | 3.714 | 3.668 | 3.699 | 2,825,686 | +0.01(+0.21%) |
Jan 09, 2013 | 3.645 | 3.699 | 3.637 | 3.691 | 2,420,086 | +0.04(+1.06%) |
Jan 08, 2013 | 3.691 | 3.699 | 3.637 | 3.652 | 3,335,229 | -0.04(-1.05%) |
Jan 07, 2013 | 3.675 | 3.729 | 3.645 | 3.691 | 3,301,255 | +0.02(+0.63%) |
Jan 04, 2013 | 3.660 | 3.710 | 3.621 | 3.668 | 6,395,952 | +0.01(+0.21%) |
Jan 03, 2013 | 3.614 | 3.691 | 3.606 | 3.660 | 5,163,186 | +0.04(+1.06%) |