Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.281 | 4.303 | 4.253 | 4.284 | 4,990,504 | +0.01(+0.23%) |
Mar 27, 2013 | 4.245 | 4.298 | 4.234 | 4.274 | 8,304,512 | -0.02(-0.35%) |
Mar 26, 2013 | 4.290 | 4.309 | 4.260 | 4.289 | 2,550,072 | +0.02(+0.53%) |
Mar 25, 2013 | 4.285 | 4.319 | 4.253 | 4.266 | 4,106,280 | +0.01(+0.15%) |
Mar 22, 2013 | 4.231 | 4.266 | 4.231 | 4.260 | 3,965,200 | +0.03(+0.74%) |
Mar 21, 2013 | 4.299 | 4.300 | 4.220 | 4.229 | 6,615,064 | -0.08(-1.97%) |
Mar 20, 2013 | 4.348 | 4.370 | 4.291 | 4.314 | 9,619,224 | -0.03(-0.58%) |
Mar 19, 2013 | 4.298 | 4.343 | 4.272 | 4.339 | 9,626,152 | +0.04(+0.99%) |
Mar 18, 2013 | 4.332 | 4.338 | 4.256 | 4.296 | 12,523,800 | +0.01(+0.35%) |
Mar 15, 2013 | 4.276 | 4.293 | 4.249 | 4.281 | 10,008,984 | +0.02(+0.38%) |
Mar 14, 2013 | 4.234 | 4.306 | 4.230 | 4.265 | 10,480,208 | +0.03(+0.68%) |
Mar 13, 2013 | 4.032 | 4.236 | 4.025 | 4.236 | 19,032,184 | +0.21(+5.22%) |
Mar 12, 2013 | 4.040 | 4.051 | 3.985 | 4.026 | 5,971,936 | -0.02(-0.40%) |
Mar 11, 2013 | 3.981 | 4.043 | 3.913 | 4.043 | 8,023,656 | +0.06(+1.54%) |
Mar 08, 2013 | 4.044 | 4.056 | 3.976 | 3.981 | 17,817,064 | -0.04(-0.93%) |
Mar 07, 2013 | 4.165 | 4.181 | 3.985 | 4.019 | 22,448,680 | -0.17(-4.06%) |
Mar 06, 2013 | 4.175 | 4.207 | 4.138 | 4.189 | 8,201,624 | +0.02(+0.45%) |
Mar 05, 2013 | 4.207 | 4.242 | 4.161 | 4.170 | 7,413,224 | -0.02(-0.39%) |
Mar 04, 2013 | 4.250 | 4.287 | 4.184 | 4.186 | 8,901,400 | -0.06(-1.50%) |
Mar 01, 2013 | 4.246 | 4.291 | 4.223 | 4.250 | 9,566,928 | -0.02(-0.41%) |
Feb 28, 2013 | 4.345 | 4.564 | 4.223 | 4.268 | 28,113,576 | -0.13(-2.98%) |
Feb 27, 2013 | 4.315 | 4.426 | 4.263 | 4.399 | 8,157,584 | +0.08(+1.85%) |
Feb 26, 2013 | 4.311 | 4.322 | 4.275 | 4.319 | 5,405,840 | +0.03(+0.70%) |
Feb 25, 2013 | 4.308 | 4.325 | 4.256 | 4.289 | 7,995,688 | -0.01(-0.32%) |
Feb 22, 2013 | 4.340 | 4.345 | 4.277 | 4.303 | 5,811,312 | -0.02(-0.46%) |
Feb 21, 2013 | 4.372 | 4.385 | 4.308 | 4.322 | 8,250,784 | -0.05(-1.06%) |
Feb 20, 2013 | 4.479 | 4.479 | 4.359 | 4.369 | 11,056,032 | -0.12(-2.62%) |
Feb 19, 2013 | 4.560 | 4.579 | 4.479 | 4.486 | 8,077,168 | -0.05(-1.18%) |
Feb 15, 2013 | 4.501 | 4.556 | 4.489 | 4.540 | 8,075,576 | +0.05(+1.06%) |
Feb 14, 2013 | 4.450 | 4.525 | 4.450 | 4.492 | 7,251,064 | +0.02(+0.56%) |
Feb 13, 2013 | 4.465 | 4.489 | 4.438 | 4.468 | 6,998,376 | +0.01(+0.31%) |
Feb 12, 2013 | 4.482 | 4.501 | 4.402 | 4.454 | 9,259,400 | -0.03(-0.59%) |
Feb 11, 2013 | 4.506 | 4.540 | 4.466 | 4.480 | 11,128,416 | -0.02(-0.44%) |
Feb 08, 2013 | 4.496 | 4.522 | 4.480 | 4.500 | 6,983,384 | +0.00(+0.00%) |
Feb 07, 2013 | 4.584 | 4.617 | 4.499 | 4.500 | 6,806,736 | -0.07(-1.59%) |
Feb 06, 2013 | 4.548 | 4.604 | 4.545 | 4.572 | 5,027,944 | +0.13(+2.84%) |
Feb 04, 2013 | 4.406 | 4.451 | 4.287 | 4.446 | 12,280,160 | -0.03(-0.64%) |
Feb 01, 2013 | 4.479 | 4.524 | 4.412 | 4.475 | 10,692,736 | -0.01(-0.31%) |
Jan 31, 2013 | 4.229 | 4.684 | 4.210 | 4.489 | 44,289,096 | +0.26(+6.15%) |
Jan 30, 2013 | 4.253 | 4.344 | 4.214 | 4.229 | 8,508,600 | -0.02(-0.44%) |
Jan 29, 2013 | 4.221 | 4.301 | 4.221 | 4.247 | 7,573,040 | +0.01(+0.24%) |
Jan 28, 2013 | 4.134 | 4.239 | 4.134 | 4.237 | 9,350,944 | +0.11(+2.73%) |
Jan 25, 2013 | 4.059 | 4.131 | 4.043 | 4.125 | 6,887,224 | +0.08(+2.01%) |
Jan 24, 2013 | 4.027 | 4.062 | 4.021 | 4.044 | 1,983,824 | +0.01(+0.31%) |
Jan 23, 2013 | 4.000 | 4.031 | 3.980 | 4.031 | 3,791,856 | +0.03(+0.83%) |
Jan 22, 2013 | 3.980 | 4.000 | 3.966 | 3.998 | 3,190,736 | +0.02(+0.61%) |
Jan 18, 2013 | 3.975 | 3.981 | 3.947 | 3.974 | 1,938,880 | +0.01(+0.32%) |
Jan 17, 2013 | 3.960 | 3.986 | 3.950 | 3.961 | 2,551,264 | +0.02(+0.48%) |
Jan 16, 2013 | 3.975 | 3.975 | 3.933 | 3.942 | 2,331,704 | -0.04(-0.88%) |
Jan 15, 2013 | 3.967 | 3.996 | 3.934 | 3.978 | 5,313,008 | -0.01(-0.19%) |
Jan 14, 2013 | 3.962 | 4.001 | 3.961 | 3.985 | 6,514,128 | +0.03(+0.66%) |
Jan 11, 2013 | 3.897 | 3.975 | 3.897 | 3.959 | 7,457,432 | +0.08(+2.03%) |
Jan 10, 2013 | 3.885 | 3.897 | 3.837 | 3.880 | 4,805,024 | +0.02(+0.58%) |
Jan 09, 2013 | 3.803 | 3.859 | 3.803 | 3.857 | 3,123,272 | +0.05(+1.38%) |
Jan 08, 2013 | 3.862 | 3.862 | 3.795 | 3.805 | 2,809,776 | -0.05(-1.27%) |
Jan 07, 2013 | 3.804 | 3.869 | 3.776 | 3.854 | 3,047,296 | +0.04(+1.15%) |
Jan 04, 2013 | 3.783 | 3.821 | 3.760 | 3.810 | 1,978,624 | +0.03(+0.79%) |
Jan 03, 2013 | 3.808 | 3.831 | 3.772 | 3.780 | 3,178,312 | -0.03(-0.72%) |