Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.150 | 4.000 | 4.000 | 4.000 | 5,100 | -0.11(-2.68%) |
Mar 27, 2013 | 4.020 | 4.140 | 3.860 | 4.110 | 7,597 | +0.01(+0.24%) |
Mar 26, 2013 | 4.050 | 4.160 | 4.020 | 4.100 | 11,953 | +0.05(+1.23%) |
Mar 25, 2013 | 4.100 | 4.120 | 3.936 | 4.050 | 6,676 | +0.04(+1.00%) |
Mar 22, 2013 | 4.050 | 4.050 | 3.890 | 4.010 | 5,399 | -0.01(-0.25%) |
Mar 21, 2013 | 3.980 | 4.150 | 3.940 | 4.020 | 15,286 | +0.04(+1.01%) |
Mar 20, 2013 | 4.010 | 4.020 | 3.830 | 3.980 | 30,426 | -0.05(-1.24%) |
Mar 19, 2013 | 4.058 | 4.058 | 4.020 | 4.030 | 2,769 | -0.07(-1.71%) |
Mar 18, 2013 | 4.110 | 4.150 | 4.100 | 4.100 | 2,300 | +0.05(+1.23%) |
Mar 15, 2013 | 4.060 | 4.060 | 4.044 | 4.050 | 2,422 | -0.05(-1.22%) |
Mar 14, 2013 | 4.110 | 4.300 | 4.000 | 4.100 | 25,968 | +0.00(+0.00%) |
Mar 13, 2013 | 4.140 | 4.160 | 4.100 | 4.100 | 6,835 | -0.04(-0.97%) |
Mar 12, 2013 | 4.300 | 4.300 | 4.100 | 4.140 | 5,715 | -0.24(-5.48%) |
Mar 11, 2013 | 4.200 | 4.490 | 4.180 | 4.380 | 9,693 | +0.21(+5.04%) |
Mar 08, 2013 | 4.450 | 4.450 | 4.100 | 4.170 | 33,247 | +0.05(+1.21%) |
Mar 07, 2013 | 4.100 | 4.120 | 4.100 | 4.120 | 2,948 | +0.02(+0.49%) |
Mar 06, 2013 | 4.160 | 4.210 | 4.050 | 4.100 | 7,324 | -0.05(-1.20%) |
Mar 05, 2013 | 4.260 | 4.260 | 4.050 | 4.150 | 8,178 | -0.16(-3.71%) |
Mar 04, 2013 | 4.250 | 4.310 | 4.011 | 4.310 | 7,351 | -0.03(-0.69%) |
Mar 01, 2013 | 4.330 | 4.380 | 4.330 | 4.340 | 1,225 | +0.07(+1.64%) |
Feb 28, 2013 | 4.140 | 4.270 | 4.140 | 4.270 | 780 | +0.14(+3.39%) |
Feb 27, 2013 | 4.250 | 4.290 | 4.120 | 4.130 | 7,230 | -0.13(-3.05%) |
Feb 26, 2013 | 4.260 | 4.290 | 4.260 | 4.260 | 6,240 | -0.04(-0.93%) |
Feb 25, 2013 | 4.330 | 4.330 | 4.280 | 4.300 | 6,398 | +0.00(+0.00%) |
Feb 22, 2013 | 4.330 | 4.340 | 4.300 | 4.300 | 11,471 | -0.04(-0.92%) |
Feb 21, 2013 | 4.350 | 4.360 | 4.330 | 4.340 | 3,595 | -0.04(-0.91%) |
Feb 20, 2013 | 4.380 | 4.380 | 4.340 | 4.380 | 2,100 | -0.02(-0.45%) |
Feb 19, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 1,286 | -0.03(-0.68%) |
Feb 15, 2013 | 4.400 | 4.430 | 4.400 | 4.430 | 3,100 | +0.03(+0.68%) |
Feb 14, 2013 | 4.430 | 4.430 | 4.340 | 4.400 | 7,628 | +0.00(+0.00%) |
Feb 13, 2013 | 4.400 | 4.430 | 4.330 | 4.400 | 6,536 | +0.00(+0.00%) |
Feb 12, 2013 | 4.270 | 4.400 | 4.260 | 4.400 | 7,985 | -0.08(-1.78%) |
Feb 11, 2013 | 4.300 | 4.480 | 4.300 | 4.480 | 654 | +0.09(+2.05%) |
Feb 07, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 300 | +0.15(+3.54%) |
Feb 06, 2013 | 4.310 | 4.410 | 4.240 | 4.240 | 2,300 | -0.21(-4.72%) |
Feb 04, 2013 | 4.370 | 4.450 | 4.350 | 4.450 | 4,317 | -0.03(-0.67%) |
Feb 01, 2013 | 4.620 | 4.660 | 4.450 | 4.480 | 4,445 | -0.22(-4.68%) |
Jan 31, 2013 | 4.340 | 4.800 | 4.340 | 4.700 | 10,084 | +0.31(+7.06%) |
Jan 30, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 216 | -0.05(-1.13%) |
Jan 29, 2013 | 4.400 | 4.490 | 4.280 | 4.440 | 5,433 | +0.01(+0.23%) |
Jan 28, 2013 | 4.510 | 4.510 | 4.430 | 4.430 | 2,665 | -0.03(-0.67%) |
Jan 25, 2013 | 4.400 | 4.460 | 4.380 | 4.460 | 1,200 | -0.01(-0.22%) |
Jan 24, 2013 | 4.460 | 4.480 | 4.460 | 4.470 | 809 | -0.04(-0.89%) |
Jan 23, 2013 | 4.420 | 4.520 | 4.420 | 4.510 | 2,611 | +0.00(+0.00%) |
Jan 22, 2013 | 4.400 | 4.510 | 4.400 | 4.510 | 3,257 | +0.06(+1.35%) |
Jan 18, 2013 | 4.380 | 4.510 | 4.380 | 4.450 | 3,100 | -0.05(-1.11%) |
Jan 17, 2013 | 4.420 | 4.500 | 4.380 | 4.500 | 8,053 | +0.00(+0.00%) |
Jan 16, 2013 | 4.450 | 4.500 | 4.430 | 4.500 | 4,528 | +0.00(+0.00%) |
Jan 14, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.12(-2.60%) |
Jan 11, 2013 | 4.650 | 4.650 | 4.590 | 4.620 | 1,200 | -0.02(-0.43%) |
Jan 10, 2013 | 4.580 | 4.640 | 4.420 | 4.640 | 2,521 | +0.13(+2.88%) |
Jan 09, 2013 | 4.700 | 4.700 | 4.460 | 4.510 | 5,424 | -0.17(-3.63%) |
Jan 08, 2013 | 4.462 | 4.680 | 4.462 | 4.680 | 1,025 | -0.07(-1.47%) |
Jan 07, 2013 | 4.450 | 4.780 | 4.450 | 4.750 | 8,102 | +0.32(+7.22%) |
Jan 04, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 1,206 | -0.02(-0.45%) |
Jan 03, 2013 | 4.400 | 4.460 | 4.320 | 4.450 | 2,500 | +0.05(+1.14%) |