Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.455 | 4.501 | 4.366 | 4.374 | 6,945,873 | -0.08(-1.82%) |
Mar 27, 2013 | 4.447 | 4.474 | 4.355 | 4.455 | 4,031,869 | +0.01(+0.17%) |
Mar 26, 2013 | 4.355 | 4.486 | 4.324 | 4.447 | 5,103,065 | +0.11(+2.49%) |
Mar 25, 2013 | 4.324 | 4.370 | 4.285 | 4.339 | 2,381,126 | +0.02(+0.36%) |
Mar 22, 2013 | 4.324 | 4.401 | 4.312 | 4.324 | 4,182,633 | -0.01(-0.18%) |
Mar 21, 2013 | 4.316 | 4.378 | 4.293 | 4.332 | 5,696,139 | +0.02(+0.36%) |
Mar 20, 2013 | 4.285 | 4.332 | 4.266 | 4.316 | 4,056,024 | +0.03(+0.72%) |
Mar 19, 2013 | 4.239 | 4.301 | 4.232 | 4.285 | 6,196,765 | +0.06(+1.46%) |
Mar 18, 2013 | 4.201 | 4.262 | 4.178 | 4.224 | 3,189,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.239 | 4.262 | 4.185 | 4.254 | 5,444,364 | +0.01(+0.35%) |
Mar 14, 2013 | 4.247 | 4.262 | 4.212 | 4.239 | 2,733,687 | +0.01(+0.18%) |
Mar 13, 2013 | 4.201 | 4.247 | 4.178 | 4.232 | 3,692,815 | +0.03(+0.73%) |
Mar 12, 2013 | 4.201 | 4.216 | 4.170 | 4.201 | 3,708,404 | -0.02(-0.37%) |
Mar 11, 2013 | 4.270 | 4.270 | 4.208 | 4.216 | 3,419,526 | -0.03(-0.73%) |
Mar 08, 2013 | 4.270 | 4.270 | 4.201 | 4.247 | 4,405,699 | +0.03(+0.73%) |
Mar 07, 2013 | 4.239 | 4.270 | 4.193 | 4.216 | 3,932,352 | -0.01(-0.18%) |
Mar 06, 2013 | 4.278 | 4.285 | 4.178 | 4.224 | 6,977,831 | -0.04(-0.90%) |
Mar 05, 2013 | 4.224 | 4.293 | 4.220 | 4.262 | 4,836,874 | +0.05(+1.10%) |
Mar 04, 2013 | 4.232 | 4.232 | 4.178 | 4.216 | 6,824,262 | -0.03(-0.73%) |
Mar 01, 2013 | 4.255 | 4.285 | 4.170 | 4.247 | 18,158,600 | -0.15(-3.33%) |
Feb 28, 2013 | 4.397 | 4.582 | 4.278 | 4.393 | 14,954,008 | +0.15(+3.64%) |
Feb 27, 2013 | 4.224 | 4.332 | 4.201 | 4.239 | 8,230,004 | -0.02(-0.54%) |
Feb 26, 2013 | 4.216 | 4.282 | 4.201 | 4.262 | 7,547,835 | +0.03(+0.73%) |
Feb 22, 2013 | 4.162 | 4.232 | 4.101 | 4.232 | 6,346,293 | +0.00(+0.00%) |
Feb 21, 2013 | 4.270 | 4.378 | 4.185 | 4.232 | 10,431,773 | -0.08(-1.79%) |
Feb 20, 2013 | 4.178 | 4.478 | 4.178 | 4.309 | 16,373,537 | +0.15(+3.52%) |
Feb 19, 2013 | 4.093 | 4.178 | 4.077 | 4.162 | 8,254,871 | +0.10(+2.47%) |
Feb 15, 2013 | 4.085 | 4.131 | 4.062 | 4.062 | 7,056,558 | -0.02(-0.38%) |
Feb 14, 2013 | 4.062 | 4.085 | 4.031 | 4.077 | 5,111,723 | +0.03(+0.76%) |
Feb 13, 2013 | 4.101 | 4.101 | 4.031 | 4.047 | 5,800,772 | -0.02(-0.57%) |
Feb 12, 2013 | 4.047 | 4.085 | 4.008 | 4.070 | 6,551,527 | +0.06(+1.54%) |
Feb 11, 2013 | 4.008 | 4.108 | 3.962 | 4.008 | 18,535,866 | +0.14(+3.59%) |
Feb 08, 2013 | 3.862 | 3.900 | 3.854 | 3.869 | 4,270,330 | -0.01(-0.20%) |
Feb 07, 2013 | 3.900 | 3.923 | 3.831 | 3.877 | 3,808,590 | -0.02(-0.40%) |
Feb 06, 2013 | 3.931 | 3.938 | 3.877 | 3.892 | 3,918,009 | -0.05(-1.17%) |
Feb 04, 2013 | 3.954 | 3.977 | 3.916 | 3.939 | 1,754,925 | -0.02(-0.39%) |
Feb 01, 2013 | 3.985 | 3.985 | 3.939 | 3.954 | 2,945,440 | -0.01(-0.19%) |
Jan 31, 2013 | 3.969 | 4.000 | 3.946 | 3.962 | 2,402,067 | +0.00(+0.00%) |
Jan 30, 2013 | 3.931 | 3.969 | 3.916 | 3.962 | 2,698,025 | +0.01(+0.19%) |
Jan 29, 2013 | 3.985 | 3.985 | 3.939 | 3.954 | 3,261,730 | -0.02(-0.39%) |
Jan 28, 2013 | 3.969 | 4.000 | 3.939 | 3.969 | 3,236,516 | -0.02(-0.39%) |
Jan 25, 2013 | 3.977 | 4.004 | 3.931 | 3.985 | 3,734,035 | +0.03(+0.78%) |
Jan 24, 2013 | 3.962 | 3.985 | 3.931 | 3.954 | 3,012,186 | -0.02(-0.39%) |
Jan 23, 2013 | 3.985 | 4.008 | 3.923 | 3.969 | 3,342,094 | -0.02(-0.58%) |
Jan 22, 2013 | 3.939 | 4.008 | 3.900 | 3.993 | 3,845,974 | +0.06(+1.57%) |
Jan 18, 2013 | 3.900 | 3.939 | 3.892 | 3.931 | 5,546,677 | +0.01(+0.20%) |
Jan 17, 2013 | 3.939 | 3.954 | 3.869 | 3.923 | 3,359,725 | +0.01(+0.20%) |
Jan 16, 2013 | 3.908 | 3.916 | 3.777 | 3.916 | 11,027,324 | +0.14(+3.67%) |
Jan 15, 2013 | 3.723 | 3.831 | 3.715 | 3.777 | 4,451,347 | +0.04(+1.03%) |
Jan 14, 2013 | 3.731 | 3.754 | 3.700 | 3.738 | 2,307,177 | +0.02(+0.62%) |
Jan 11, 2013 | 3.715 | 3.754 | 3.669 | 3.715 | 2,747,041 | +0.02(+0.42%) |
Jan 10, 2013 | 3.700 | 3.715 | 3.669 | 3.700 | 2,824,801 | +0.01(+0.21%) |
Jan 09, 2013 | 3.646 | 3.700 | 3.638 | 3.692 | 2,419,328 | +0.04(+1.06%) |
Jan 08, 2013 | 3.692 | 3.700 | 3.638 | 3.653 | 3,334,185 | -0.04(-1.05%) |
Jan 07, 2013 | 3.677 | 3.731 | 3.646 | 3.692 | 3,300,221 | +0.02(+0.63%) |
Jan 04, 2013 | 3.661 | 3.711 | 3.623 | 3.669 | 6,393,948 | +0.01(+0.21%) |
Jan 03, 2013 | 3.615 | 3.692 | 3.607 | 3.661 | 5,161,569 | +0.04(+1.06%) |