Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.292 | 4.318 | 4.279 | 4.305 | 251,948 | +0.01(+0.30%) |
Mar 27, 2013 | 4.286 | 4.311 | 4.276 | 4.292 | 176,072 | +0.02(+0.38%) |
Mar 26, 2013 | 4.315 | 4.315 | 4.269 | 4.276 | 250,160 | -0.04(-0.90%) |
Mar 25, 2013 | 4.305 | 4.315 | 4.276 | 4.315 | 152,565 | +0.01(+0.30%) |
Mar 22, 2013 | 4.292 | 4.318 | 4.292 | 4.302 | 310,271 | +0.00(+0.08%) |
Mar 21, 2013 | 4.298 | 4.305 | 4.282 | 4.298 | 92,822 | +0.00(+0.00%) |
Mar 20, 2013 | 4.266 | 4.308 | 4.231 | 4.298 | 190,687 | +0.04(+0.83%) |
Mar 19, 2013 | 4.276 | 4.298 | 4.256 | 4.263 | 164,394 | -0.03(-0.60%) |
Mar 18, 2013 | 4.227 | 4.289 | 4.227 | 4.289 | 219,493 | +0.05(+1.30%) |
Mar 15, 2013 | 4.295 | 4.321 | 4.224 | 4.234 | 370,024 | -0.06(-1.43%) |
Mar 14, 2013 | 4.318 | 4.318 | 4.292 | 4.295 | 267,982 | -0.02(-0.38%) |
Mar 13, 2013 | 4.292 | 4.324 | 4.292 | 4.311 | 309,758 | +0.01(+0.30%) |
Mar 12, 2013 | 4.302 | 4.308 | 4.292 | 4.298 | 461,940 | -0.01(-0.23%) |
Mar 11, 2013 | 4.321 | 4.353 | 4.302 | 4.308 | 214,326 | -0.01(-0.24%) |
Mar 08, 2013 | 4.328 | 4.334 | 4.302 | 4.319 | 168,849 | -0.01(-0.13%) |
Mar 07, 2013 | 4.324 | 4.337 | 4.292 | 4.324 | 229,436 | -0.01(-0.15%) |
Mar 06, 2013 | 4.312 | 4.334 | 4.305 | 4.331 | 161,347 | +0.03(+0.67%) |
Mar 05, 2013 | 4.334 | 4.341 | 4.286 | 4.302 | 396,101 | -0.02(-0.45%) |
Mar 04, 2013 | 4.312 | 4.328 | 4.299 | 4.321 | 228,071 | +0.02(+0.52%) |
Mar 01, 2013 | 4.302 | 4.308 | 4.295 | 4.299 | 219,331 | +0.00(+0.07%) |
Feb 28, 2013 | 4.286 | 4.299 | 4.276 | 4.295 | 222,356 | +0.02(+0.45%) |
Feb 27, 2013 | 4.244 | 4.279 | 4.244 | 4.276 | 203,846 | +0.03(+0.68%) |
Feb 26, 2013 | 4.247 | 4.257 | 4.225 | 4.247 | 233,543 | +0.03(+0.61%) |
Feb 25, 2013 | 4.247 | 4.267 | 4.222 | 4.222 | 262,590 | -0.03(-0.68%) |
Feb 22, 2013 | 4.231 | 4.273 | 4.231 | 4.250 | 235,003 | +0.02(+0.53%) |
Feb 21, 2013 | 4.260 | 4.276 | 4.225 | 4.228 | 366,749 | -0.03(-0.75%) |
Feb 20, 2013 | 4.257 | 4.276 | 4.244 | 4.260 | 196,326 | -0.01(-0.30%) |
Feb 19, 2013 | 4.222 | 4.278 | 4.215 | 4.273 | 285,747 | +0.06(+1.37%) |
Feb 15, 2013 | 4.218 | 4.241 | 4.196 | 4.215 | 316,070 | -0.02(-0.53%) |
Feb 14, 2013 | 4.209 | 4.241 | 4.209 | 4.238 | 155,868 | +0.02(+0.38%) |
Feb 13, 2013 | 4.212 | 4.231 | 4.209 | 4.222 | 183,826 | +0.00(+0.08%) |
Feb 12, 2013 | 4.196 | 4.225 | 4.196 | 4.218 | 262,518 | +0.03(+0.61%) |
Feb 11, 2013 | 4.244 | 4.244 | 4.183 | 4.193 | 467,121 | -0.05(-1.21%) |
Feb 08, 2013 | 4.234 | 4.257 | 4.225 | 4.244 | 189,270 | +0.01(+0.23%) |
Feb 07, 2013 | 4.263 | 4.270 | 4.225 | 4.234 | 302,770 | -0.02(-0.45%) |
Feb 06, 2013 | 4.231 | 4.270 | 4.228 | 4.254 | 352,865 | +0.02(+0.53%) |
Feb 04, 2013 | 4.273 | 4.273 | 4.225 | 4.231 | 396,816 | -0.03(-0.60%) |
Feb 01, 2013 | 4.244 | 4.260 | 4.225 | 4.257 | 285,766 | +0.03(+0.60%) |
Jan 31, 2013 | 4.196 | 4.231 | 4.190 | 4.231 | 190,807 | +0.03(+0.68%) |
Jan 30, 2013 | 4.206 | 4.212 | 4.196 | 4.203 | 143,957 | -0.01(-0.15%) |
Jan 29, 2013 | 4.215 | 4.222 | 4.187 | 4.209 | 265,659 | +0.01(+0.23%) |
Jan 28, 2013 | 4.190 | 4.225 | 4.177 | 4.199 | 290,040 | -0.01(-0.15%) |
Jan 25, 2013 | 4.238 | 4.238 | 4.180 | 4.206 | 346,150 | -0.03(-0.75%) |
Jan 24, 2013 | 4.219 | 4.238 | 4.219 | 4.238 | 189,234 | +0.01(+0.15%) |
Jan 23, 2013 | 4.215 | 4.241 | 4.212 | 4.231 | 233,238 | +0.03(+0.76%) |
Jan 22, 2013 | 4.235 | 4.238 | 4.199 | 4.199 | 702,347 | -0.04(-0.98%) |
Jan 18, 2013 | 4.244 | 4.257 | 4.233 | 4.241 | 693,541 | +0.00(+0.08%) |
Jan 17, 2013 | 4.244 | 4.244 | 4.203 | 4.238 | 309,394 | -0.01(-0.15%) |
Jan 16, 2013 | 4.212 | 4.244 | 4.196 | 4.244 | 157,727 | +0.02(+0.45%) |
Jan 15, 2013 | 4.251 | 4.254 | 4.199 | 4.225 | 731,572 | +0.01(+0.30%) |
Jan 14, 2013 | 4.184 | 4.219 | 4.177 | 4.212 | 122,266 | +0.01(+0.15%) |
Jan 11, 2013 | 4.148 | 4.206 | 4.143 | 4.206 | 218,008 | +0.05(+1.31%) |
Jan 10, 2013 | 4.164 | 4.167 | 4.148 | 4.152 | 292,096 | -0.02(-0.54%) |
Jan 09, 2013 | 4.149 | 4.183 | 4.139 | 4.174 | 231,728 | +0.03(+0.61%) |
Jan 08, 2013 | 4.107 | 4.152 | 4.107 | 4.149 | 184,506 | +0.02(+0.46%) |
Jan 07, 2013 | 4.126 | 4.145 | 4.092 | 4.130 | 322,592 | +0.02(+0.46%) |
Jan 04, 2013 | 4.107 | 4.117 | 4.088 | 4.111 | 354,031 | +0.00(+0.08%) |
Jan 03, 2013 | 4.088 | 4.136 | 4.069 | 4.107 | 243,646 | +0.00(+0.08%) |