Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.450 | 4.472 | 4.439 | 4.472 | 440,401 | -0.03(-0.64%) |
Mar 27, 2013 | 4.443 | 4.508 | 4.428 | 4.501 | 548,062 | +0.05(+1.14%) |
Mar 26, 2013 | 4.486 | 4.486 | 4.443 | 4.450 | 368,917 | -0.02(-0.49%) |
Mar 25, 2013 | 4.552 | 4.559 | 4.425 | 4.472 | 793,995 | -0.09(-1.91%) |
Mar 22, 2013 | 4.552 | 4.566 | 4.537 | 4.559 | 634,088 | +0.05(+1.13%) |
Mar 21, 2013 | 4.508 | 4.537 | 4.479 | 4.508 | 1,960,528 | +0.03(+0.65%) |
Mar 20, 2013 | 4.392 | 4.501 | 4.385 | 4.479 | 1,313,280 | +0.12(+2.66%) |
Mar 19, 2013 | 4.392 | 4.399 | 4.312 | 4.363 | 489,167 | -0.02(-0.50%) |
Mar 18, 2013 | 4.399 | 4.433 | 4.363 | 4.385 | 732,411 | -0.03(-0.66%) |
Mar 15, 2013 | 4.428 | 4.443 | 4.392 | 4.414 | 420,816 | -0.08(-1.77%) |
Mar 14, 2013 | 4.421 | 4.494 | 4.407 | 4.494 | 649,779 | +0.09(+1.97%) |
Mar 13, 2013 | 4.385 | 4.428 | 4.349 | 4.407 | 257,233 | +0.05(+1.16%) |
Mar 12, 2013 | 4.356 | 4.399 | 4.341 | 4.356 | 524,194 | -0.12(-2.59%) |
Mar 11, 2013 | 4.399 | 4.486 | 4.399 | 4.472 | 1,241,463 | +0.18(+4.22%) |
Mar 08, 2013 | 4.291 | 4.309 | 4.269 | 4.291 | 1,260,862 | -0.04(-0.84%) |
Mar 07, 2013 | 4.341 | 4.370 | 4.320 | 4.327 | 1,335,179 | -0.11(-2.45%) |
Mar 06, 2013 | 4.414 | 4.472 | 4.385 | 4.436 | 1,592,013 | +0.05(+1.16%) |
Mar 05, 2013 | 4.356 | 4.414 | 4.356 | 4.385 | 691,599 | +0.03(+0.67%) |
Mar 04, 2013 | 4.334 | 4.363 | 4.302 | 4.356 | 951,751 | -0.01(-0.33%) |
Mar 01, 2013 | 4.262 | 4.378 | 4.247 | 4.370 | 1,205,580 | +0.20(+4.69%) |
Feb 28, 2013 | 4.160 | 4.226 | 4.131 | 4.175 | 745,783 | -0.02(-0.52%) |
Feb 27, 2013 | 4.153 | 4.218 | 4.124 | 4.197 | 606,536 | -0.01(-0.17%) |
Feb 26, 2013 | 4.189 | 4.204 | 4.146 | 4.204 | 845,439 | +0.15(+3.76%) |
Feb 25, 2013 | 4.182 | 4.197 | 4.044 | 4.052 | 945,457 | -0.12(-2.78%) |
Feb 22, 2013 | 4.153 | 4.182 | 4.139 | 4.168 | 370,031 | +0.07(+1.59%) |
Feb 21, 2013 | 4.124 | 4.124 | 4.081 | 4.102 | 1,223,959 | -0.09(-2.08%) |
Feb 20, 2013 | 4.269 | 4.276 | 4.182 | 4.189 | 728,533 | -0.10(-2.36%) |
Feb 19, 2013 | 4.226 | 4.298 | 4.226 | 4.291 | 1,089,798 | +0.16(+3.86%) |
Feb 15, 2013 | 4.175 | 4.175 | 4.110 | 4.131 | 633,141 | -0.02(-0.52%) |
Feb 14, 2013 | 4.160 | 4.175 | 4.124 | 4.153 | 740,394 | -0.07(-1.55%) |
Feb 13, 2013 | 4.262 | 4.269 | 4.204 | 4.218 | 452,555 | -0.11(-2.51%) |
Feb 12, 2013 | 4.334 | 4.341 | 4.312 | 4.327 | 550,710 | +0.07(+1.70%) |
Feb 11, 2013 | 4.218 | 4.262 | 4.197 | 4.255 | 736,978 | +0.12(+2.98%) |
Feb 08, 2013 | 4.117 | 4.146 | 4.102 | 4.131 | 262,543 | +0.01(+0.35%) |
Feb 07, 2013 | 4.110 | 4.124 | 4.037 | 4.117 | 490,199 | +0.12(+2.90%) |
Feb 06, 2013 | 3.936 | 4.008 | 3.928 | 4.001 | 617,851 | -0.04(-1.08%) |
Feb 04, 2013 | 4.066 | 4.095 | 4.030 | 4.044 | 552,612 | -0.04(-1.06%) |
Feb 01, 2013 | 4.008 | 4.110 | 4.001 | 4.088 | 1,133,309 | -0.04(-1.05%) |
Jan 31, 2013 | 4.131 | 4.160 | 4.088 | 4.131 | 487,106 | +0.03(+0.71%) |
Jan 30, 2013 | 4.088 | 4.139 | 4.088 | 4.102 | 733,868 | +0.09(+2.17%) |
Jan 29, 2013 | 3.979 | 4.023 | 3.979 | 4.015 | 530,319 | +0.12(+2.97%) |
Jan 28, 2013 | 3.936 | 3.936 | 3.870 | 3.899 | 526,802 | -0.05(-1.28%) |
Jan 25, 2013 | 3.986 | 3.986 | 3.910 | 3.950 | 509,549 | -0.07(-1.80%) |
Jan 24, 2013 | 3.972 | 4.059 | 3.965 | 4.023 | 746,228 | +0.20(+5.11%) |
Jan 23, 2013 | 3.820 | 3.841 | 3.798 | 3.827 | 637,023 | -0.11(-2.76%) |
Jan 22, 2013 | 3.957 | 3.957 | 3.921 | 3.936 | 434,099 | -0.04(-1.09%) |
Jan 18, 2013 | 3.986 | 3.986 | 3.939 | 3.979 | 678,046 | -0.03(-0.72%) |
Jan 17, 2013 | 3.957 | 4.023 | 3.950 | 4.008 | 503,792 | +0.04(+0.91%) |
Jan 16, 2013 | 3.972 | 3.994 | 3.936 | 3.972 | 458,746 | -0.07(-1.62%) |
Jan 15, 2013 | 3.994 | 4.044 | 3.986 | 4.037 | 444,810 | -0.05(-1.24%) |
Jan 14, 2013 | 4.052 | 4.102 | 4.044 | 4.088 | 375,996 | +0.06(+1.44%) |
Jan 11, 2013 | 4.001 | 4.037 | 4.001 | 4.030 | 710,903 | -0.07(-1.59%) |
Jan 10, 2013 | 4.081 | 4.117 | 4.066 | 4.095 | 620,741 | -0.03(-0.70%) |
Jan 09, 2013 | 4.131 | 4.139 | 4.088 | 4.124 | 771,084 | +0.18(+4.60%) |
Jan 08, 2013 | 3.994 | 4.030 | 3.914 | 3.943 | 1,324,394 | -0.18(-4.39%) |
Jan 07, 2013 | 4.102 | 4.139 | 4.073 | 4.124 | 1,184,672 | -0.20(-4.53%) |
Jan 04, 2013 | 4.305 | 4.345 | 4.305 | 4.320 | 1,058,555 | -0.04(-1.00%) |
Jan 03, 2013 | 4.414 | 4.428 | 4.349 | 4.363 | 2,158,559 | -0.07(-1.63%) |