Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.115 | 4.143 | 4.093 | 4.137 | 173,921 | +0.03(+0.82%) |
Mar 27, 2013 | 4.075 | 4.104 | 4.057 | 4.104 | 88,316 | +0.03(+0.69%) |
Mar 26, 2013 | 4.070 | 4.081 | 4.053 | 4.075 | 118,938 | -0.01(-0.14%) |
Mar 25, 2013 | 4.087 | 4.087 | 4.042 | 4.081 | 168,995 | -0.01(-0.14%) |
Mar 22, 2013 | 4.075 | 4.087 | 4.047 | 4.087 | 129,744 | +0.01(+0.28%) |
Mar 21, 2013 | 4.064 | 4.082 | 4.036 | 4.075 | 189,159 | +0.01(+0.28%) |
Mar 20, 2013 | 4.030 | 4.081 | 4.013 | 4.064 | 236,416 | +0.06(+1.40%) |
Mar 19, 2013 | 4.025 | 4.047 | 4.008 | 4.008 | 214,717 | -0.03(-0.83%) |
Mar 18, 2013 | 3.895 | 4.047 | 3.895 | 4.042 | 347,591 | +0.10(+2.57%) |
Mar 15, 2013 | 3.946 | 3.967 | 3.890 | 3.940 | 541,698 | -0.02(-0.43%) |
Mar 14, 2013 | 3.997 | 4.008 | 3.957 | 3.957 | 435,417 | -0.06(-1.54%) |
Mar 13, 2013 | 4.030 | 4.036 | 3.990 | 4.019 | 319,916 | -0.02(-0.56%) |
Mar 12, 2013 | 4.030 | 4.042 | 4.002 | 4.042 | 379,599 | +0.02(+0.56%) |
Mar 11, 2013 | 4.075 | 4.075 | 4.019 | 4.019 | 234,826 | -0.04(-0.97%) |
Mar 08, 2013 | 4.098 | 4.098 | 4.036 | 4.058 | 238,752 | -0.06(-1.37%) |
Mar 07, 2013 | 4.104 | 4.115 | 4.070 | 4.115 | 240,260 | -0.01(-0.14%) |
Mar 06, 2013 | 4.098 | 4.120 | 4.075 | 4.120 | 156,062 | +0.01(+0.27%) |
Mar 05, 2013 | 4.081 | 4.120 | 4.081 | 4.109 | 357,502 | +0.03(+0.69%) |
Mar 04, 2013 | 4.120 | 4.120 | 4.081 | 4.081 | 174,508 | -0.03(-0.68%) |
Mar 01, 2013 | 4.126 | 4.137 | 4.064 | 4.109 | 188,970 | +0.02(+0.55%) |
Feb 28, 2013 | 4.149 | 4.149 | 4.081 | 4.087 | 360,178 | -0.06(-1.36%) |
Feb 27, 2013 | 4.149 | 4.160 | 4.109 | 4.143 | 142,374 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.165 | 4.120 | 4.165 | 109,856 | +0.02(+0.54%) |
Feb 22, 2013 | 4.154 | 4.182 | 4.126 | 4.143 | 103,081 | -0.02(-0.54%) |
Feb 21, 2013 | 4.143 | 4.177 | 4.133 | 4.165 | 123,491 | +0.03(+0.68%) |
Feb 20, 2013 | 4.143 | 4.154 | 4.109 | 4.137 | 180,411 | -0.03(-0.68%) |
Feb 19, 2013 | 4.160 | 4.165 | 4.126 | 4.165 | 165,511 | +0.02(+0.41%) |
Feb 15, 2013 | 4.137 | 4.154 | 4.109 | 4.149 | 106,062 | +0.01(+0.27%) |
Feb 14, 2013 | 4.194 | 4.194 | 4.115 | 4.137 | 176,055 | -0.06(-1.34%) |
Feb 13, 2013 | 4.199 | 4.199 | 4.177 | 4.194 | 107,637 | +0.02(+0.54%) |
Feb 12, 2013 | 4.177 | 4.188 | 4.165 | 4.171 | 164,985 | +0.02(+0.41%) |
Feb 11, 2013 | 4.199 | 4.227 | 4.154 | 4.154 | 183,374 | -0.06(-1.47%) |
Feb 08, 2013 | 4.216 | 4.227 | 4.194 | 4.216 | 103,351 | +0.03(+0.81%) |
Feb 07, 2013 | 4.210 | 4.210 | 4.182 | 4.182 | 229,649 | -0.06(-1.46%) |
Feb 06, 2013 | 4.233 | 4.244 | 4.222 | 4.244 | 124,825 | +0.06(+1.48%) |
Feb 04, 2013 | 4.222 | 4.250 | 4.177 | 4.182 | 375,093 | -0.05(-1.20%) |
Feb 01, 2013 | 4.295 | 4.306 | 4.227 | 4.233 | 185,829 | -0.06(-1.31%) |
Jan 31, 2013 | 4.284 | 4.289 | 4.261 | 4.289 | 139,157 | +0.01(+0.13%) |
Jan 30, 2013 | 4.267 | 4.295 | 4.250 | 4.284 | 99,329 | +0.03(+0.79%) |
Jan 29, 2013 | 4.295 | 4.317 | 4.250 | 4.250 | 192,737 | -0.03(-0.66%) |
Jan 28, 2013 | 4.340 | 4.340 | 4.267 | 4.278 | 180,177 | -0.05(-1.17%) |
Jan 25, 2013 | 4.323 | 4.329 | 4.306 | 4.329 | 197,615 | +0.02(+0.52%) |
Jan 24, 2013 | 4.306 | 4.306 | 4.261 | 4.306 | 121,677 | +0.02(+0.39%) |
Jan 23, 2013 | 4.250 | 4.289 | 4.250 | 4.289 | 129,489 | +0.02(+0.53%) |
Jan 22, 2013 | 4.317 | 4.323 | 4.222 | 4.267 | 337,145 | -0.02(-0.52%) |
Jan 18, 2013 | 4.278 | 4.323 | 4.278 | 4.289 | 94,598 | -0.01(-0.26%) |
Jan 17, 2013 | 4.295 | 4.312 | 4.284 | 4.301 | 80,698 | +0.02(+0.53%) |
Jan 16, 2013 | 4.278 | 4.306 | 4.182 | 4.278 | 204,048 | +0.00(+0.00%) |
Jan 15, 2013 | 4.301 | 4.317 | 4.233 | 4.278 | 186,474 | -0.03(-0.65%) |
Jan 14, 2013 | 4.329 | 4.334 | 4.284 | 4.306 | 136,444 | -0.02(-0.52%) |
Jan 11, 2013 | 4.329 | 4.329 | 4.306 | 4.329 | 196,959 | +0.02(+0.52%) |
Jan 10, 2013 | 4.323 | 4.329 | 4.295 | 4.306 | 146,311 | -0.02(-0.39%) |
Jan 09, 2013 | 4.329 | 4.334 | 4.306 | 4.323 | 219,697 | +0.01(+0.13%) |
Jan 08, 2013 | 4.312 | 4.317 | 4.278 | 4.317 | 141,915 | +0.02(+0.39%) |
Jan 07, 2013 | 4.278 | 4.301 | 4.278 | 4.301 | 95,625 | +0.01(+0.13%) |
Jan 04, 2013 | 4.267 | 4.295 | 4.261 | 4.295 | 114,468 | +0.05(+1.19%) |
Jan 03, 2013 | 4.244 | 4.284 | 4.194 | 4.244 | 183,275 | +0.00(+0.00%) |