Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.386 | 4.418 | 4.380 | 4.410 | 188,933 | +0.03(+0.70%) |
Mar 27, 2013 | 4.355 | 4.380 | 4.331 | 4.380 | 270,315 | +0.02(+0.38%) |
Mar 26, 2013 | 4.343 | 4.374 | 4.331 | 4.363 | 271,949 | +0.04(+0.90%) |
Mar 25, 2013 | 4.349 | 4.355 | 4.300 | 4.325 | 277,890 | -0.02(-0.42%) |
Mar 22, 2013 | 4.343 | 4.355 | 4.321 | 4.343 | 290,973 | +0.01(+0.28%) |
Mar 21, 2013 | 4.312 | 4.349 | 4.306 | 4.331 | 572,711 | +0.02(+0.43%) |
Mar 20, 2013 | 4.325 | 4.337 | 4.288 | 4.312 | 210,718 | +0.02(+0.57%) |
Mar 19, 2013 | 4.318 | 4.318 | 4.257 | 4.288 | 259,641 | -0.02(-0.47%) |
Mar 18, 2013 | 4.296 | 4.314 | 4.259 | 4.308 | 343,042 | +0.00(+0.00%) |
Mar 15, 2013 | 4.302 | 4.314 | 4.282 | 4.308 | 436,514 | -0.01(-0.14%) |
Mar 14, 2013 | 4.284 | 4.314 | 4.259 | 4.314 | 370,931 | +0.02(+0.57%) |
Mar 13, 2013 | 4.278 | 4.290 | 4.247 | 4.290 | 233,227 | -0.01(-0.14%) |
Mar 12, 2013 | 4.271 | 4.296 | 4.259 | 4.296 | 219,246 | +0.01(+0.28%) |
Mar 11, 2013 | 4.271 | 4.284 | 4.235 | 4.284 | 205,299 | +0.00(+0.00%) |
Mar 08, 2013 | 4.265 | 4.284 | 4.241 | 4.284 | 309,014 | +0.02(+0.57%) |
Mar 07, 2013 | 4.253 | 4.268 | 4.229 | 4.259 | 219,746 | +0.01(+0.14%) |
Mar 06, 2013 | 4.223 | 4.253 | 4.217 | 4.253 | 185,460 | +0.03(+0.72%) |
Mar 05, 2013 | 4.198 | 4.229 | 4.186 | 4.223 | 373,244 | +0.04(+0.87%) |
Mar 04, 2013 | 4.198 | 4.211 | 4.174 | 4.186 | 213,793 | -0.02(-0.43%) |
Mar 01, 2013 | 4.205 | 4.223 | 4.183 | 4.205 | 231,526 | -0.01(-0.14%) |
Feb 28, 2013 | 4.205 | 4.223 | 4.186 | 4.211 | 224,038 | +0.02(+0.58%) |
Feb 27, 2013 | 4.180 | 4.198 | 4.168 | 4.186 | 445,201 | -0.02(-0.43%) |
Feb 26, 2013 | 4.174 | 4.205 | 4.162 | 4.205 | 234,091 | +0.02(+0.45%) |
Feb 22, 2013 | 4.186 | 4.205 | 4.168 | 4.186 | 334,607 | -0.00(-0.01%) |
Feb 21, 2013 | 4.223 | 4.223 | 4.168 | 4.186 | 315,936 | -0.04(-0.86%) |
Feb 20, 2013 | 4.253 | 4.259 | 4.205 | 4.223 | 295,537 | -0.04(-1.00%) |
Feb 19, 2013 | 4.259 | 4.265 | 4.235 | 4.265 | 248,077 | +0.02(+0.57%) |
Feb 15, 2013 | 4.259 | 4.259 | 4.217 | 4.241 | 265,725 | -0.01(-0.29%) |
Feb 14, 2013 | 4.247 | 4.265 | 4.229 | 4.253 | 240,442 | +0.00(+0.00%) |
Feb 13, 2013 | 4.241 | 4.259 | 4.235 | 4.253 | 232,622 | +0.02(+0.53%) |
Feb 12, 2013 | 4.249 | 4.255 | 4.207 | 4.231 | 246,268 | -0.01(-0.28%) |
Feb 11, 2013 | 4.255 | 4.255 | 4.225 | 4.243 | 202,945 | +0.01(+0.14%) |
Feb 08, 2013 | 4.267 | 4.267 | 4.225 | 4.237 | 189,574 | -0.02(-0.43%) |
Feb 07, 2013 | 4.267 | 4.267 | 4.231 | 4.255 | 193,408 | +0.00(+0.00%) |
Feb 06, 2013 | 4.243 | 4.273 | 4.231 | 4.255 | 236,307 | +0.02(+0.57%) |
Feb 04, 2013 | 4.255 | 4.261 | 4.200 | 4.231 | 268,014 | -0.04(-0.99%) |
Feb 01, 2013 | 4.225 | 4.273 | 4.225 | 4.273 | 278,810 | +0.04(+1.00%) |
Jan 31, 2013 | 4.207 | 4.237 | 4.194 | 4.231 | 299,059 | +0.04(+1.01%) |
Jan 30, 2013 | 4.219 | 4.249 | 4.182 | 4.188 | 225,553 | -0.04(-1.00%) |
Jan 29, 2013 | 4.231 | 4.255 | 4.219 | 4.231 | 242,914 | +0.00(+0.00%) |
Jan 28, 2013 | 4.242 | 4.248 | 4.213 | 4.231 | 300,157 | -0.01(-0.28%) |
Jan 25, 2013 | 4.249 | 4.249 | 4.225 | 4.243 | 206,912 | +0.01(+0.29%) |
Jan 24, 2013 | 4.231 | 4.243 | 4.219 | 4.231 | 369,754 | -0.01(-0.14%) |
Jan 23, 2013 | 4.213 | 4.237 | 4.194 | 4.237 | 307,891 | +0.02(+0.57%) |
Jan 22, 2013 | 4.219 | 4.231 | 4.188 | 4.213 | 209,712 | +0.01(+0.14%) |
Jan 18, 2013 | 4.182 | 4.207 | 4.164 | 4.207 | 212,616 | +0.04(+1.02%) |
Jan 17, 2013 | 4.152 | 4.207 | 4.146 | 4.164 | 298,222 | +0.01(+0.29%) |
Jan 16, 2013 | 4.122 | 4.164 | 4.116 | 4.152 | 276,957 | +0.01(+0.15%) |
Jan 15, 2013 | 4.080 | 4.146 | 4.080 | 4.146 | 203,467 | +0.04(+1.03%) |
Jan 14, 2013 | 4.116 | 4.140 | 4.086 | 4.104 | 341,494 | -0.02(-0.59%) |
Jan 11, 2013 | 4.092 | 4.128 | 4.086 | 4.128 | 190,984 | +0.03(+0.69%) |
Jan 10, 2013 | 4.106 | 4.130 | 4.094 | 4.100 | 514,580 | +0.00(+0.00%) |
Jan 09, 2013 | 4.094 | 4.100 | 4.070 | 4.100 | 243,863 | +0.02(+0.59%) |
Jan 08, 2013 | 4.076 | 4.082 | 4.058 | 4.076 | 128,419 | +0.03(+0.74%) |
Jan 07, 2013 | 4.046 | 4.076 | 4.040 | 4.046 | 194,741 | +0.01(+0.30%) |
Jan 04, 2013 | 4.016 | 4.058 | 4.015 | 4.034 | 282,336 | -0.01(-0.15%) |
Jan 03, 2013 | 3.991 | 4.040 | 3.979 | 4.040 | 239,151 | +0.05(+1.20%) |