Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.084 | 4.196 | 4.076 | 4.183 | 1,530,981 | +0.12(+2.96%) |
Mar 27, 2013 | 4.100 | 4.138 | 4.051 | 4.063 | 691,302 | -0.05(-1.31%) |
Mar 26, 2013 | 4.138 | 4.158 | 4.092 | 4.117 | 791,684 | +0.02(+0.61%) |
Mar 25, 2013 | 4.071 | 4.134 | 4.055 | 4.092 | 893,543 | -0.01(-0.30%) |
Mar 22, 2013 | 4.109 | 4.134 | 4.080 | 4.105 | 689,836 | +0.00(+0.00%) |
Mar 21, 2013 | 4.067 | 4.125 | 4.067 | 4.105 | 1,112,898 | +0.01(+0.30%) |
Mar 20, 2013 | 4.084 | 4.100 | 4.071 | 4.092 | 889,456 | +0.02(+0.51%) |
Mar 19, 2013 | 4.121 | 4.121 | 4.063 | 4.071 | 1,198,494 | -0.05(-1.31%) |
Mar 18, 2013 | 4.096 | 4.163 | 4.067 | 4.125 | 1,344,416 | +0.02(+0.40%) |
Mar 15, 2013 | 4.154 | 4.196 | 4.105 | 4.109 | 2,493,286 | -0.05(-1.20%) |
Mar 14, 2013 | 4.171 | 4.171 | 4.105 | 4.158 | 900,284 | +0.01(+0.20%) |
Mar 13, 2013 | 4.138 | 4.163 | 4.096 | 4.150 | 960,588 | +0.04(+1.01%) |
Mar 12, 2013 | 4.200 | 4.200 | 4.092 | 4.109 | 962,338 | -0.07(-1.78%) |
Mar 11, 2013 | 4.158 | 4.187 | 4.059 | 4.183 | 1,039,168 | +0.00(+0.00%) |
Mar 08, 2013 | 4.171 | 4.200 | 4.134 | 4.183 | 1,208,550 | +0.01(+0.30%) |
Mar 07, 2013 | 4.142 | 4.179 | 4.100 | 4.171 | 2,538,517 | +0.05(+1.21%) |
Mar 06, 2013 | 4.105 | 4.125 | 4.092 | 4.121 | 1,778,060 | +0.07(+1.74%) |
Mar 05, 2013 | 4.034 | 4.121 | 4.009 | 4.051 | 1,719,231 | +0.07(+1.77%) |
Mar 04, 2013 | 3.964 | 3.989 | 3.893 | 3.980 | 921,110 | -0.02(-0.41%) |
Mar 01, 2013 | 3.968 | 4.026 | 3.910 | 3.997 | 1,837,209 | +0.02(+0.52%) |
Feb 28, 2013 | 3.947 | 4.013 | 3.943 | 3.976 | 3,157,001 | -0.00(-0.10%) |
Feb 27, 2013 | 3.877 | 3.997 | 3.856 | 3.980 | 2,688,246 | +0.10(+2.67%) |
Feb 26, 2013 | 3.939 | 3.939 | 3.831 | 3.877 | 1,921,533 | -0.05(-1.27%) |
Feb 25, 2013 | 3.939 | 3.989 | 3.906 | 3.926 | 2,062,585 | +0.01(+0.21%) |
Feb 22, 2013 | 3.840 | 3.931 | 3.840 | 3.918 | 2,563,116 | +0.15(+3.96%) |
Feb 21, 2013 | 3.823 | 3.827 | 3.732 | 3.769 | 1,287,553 | -0.07(-1.83%) |
Feb 20, 2013 | 3.864 | 3.873 | 3.823 | 3.840 | 1,128,726 | -0.01(-0.32%) |
Feb 19, 2013 | 3.885 | 3.887 | 3.819 | 3.852 | 825,028 | +0.04(+1.09%) |
Feb 15, 2013 | 3.794 | 3.831 | 3.782 | 3.811 | 624,192 | +0.00(+0.11%) |
Feb 14, 2013 | 3.802 | 3.811 | 3.732 | 3.806 | 1,251,400 | -0.04(-0.97%) |
Feb 13, 2013 | 3.864 | 3.877 | 3.835 | 3.844 | 776,145 | -0.04(-0.96%) |
Feb 12, 2013 | 3.873 | 3.895 | 3.842 | 3.881 | 1,049,364 | +0.02(+0.54%) |
Feb 11, 2013 | 3.902 | 3.918 | 3.852 | 3.860 | 789,513 | -0.07(-1.79%) |
Feb 08, 2013 | 3.893 | 3.951 | 3.889 | 3.931 | 1,053,990 | +0.07(+1.71%) |
Feb 07, 2013 | 3.885 | 3.898 | 3.823 | 3.864 | 817,220 | -0.04(-0.96%) |
Feb 06, 2013 | 3.893 | 3.922 | 3.873 | 3.902 | 707,406 | +0.01(+0.32%) |
Feb 04, 2013 | 3.918 | 3.980 | 3.869 | 3.889 | 1,481,629 | -0.07(-1.68%) |
Feb 01, 2013 | 3.951 | 3.976 | 3.906 | 3.955 | 698,344 | +0.03(+0.84%) |
Jan 31, 2013 | 3.893 | 3.980 | 3.893 | 3.922 | 1,181,106 | -0.00(-0.11%) |
Jan 30, 2013 | 3.935 | 3.935 | 3.881 | 3.926 | 1,114,445 | +0.05(+1.17%) |
Jan 29, 2013 | 3.906 | 3.906 | 3.827 | 3.881 | 813,229 | -0.03(-0.85%) |
Jan 28, 2013 | 3.922 | 3.935 | 3.898 | 3.914 | 1,083,402 | +0.01(+0.21%) |
Jan 25, 2013 | 3.856 | 3.910 | 3.835 | 3.906 | 1,312,824 | +0.07(+1.95%) |
Jan 24, 2013 | 3.840 | 3.852 | 3.811 | 3.831 | 853,569 | +0.01(+0.22%) |
Jan 23, 2013 | 3.786 | 3.835 | 3.769 | 3.823 | 1,318,324 | +0.02(+0.63%) |
Jan 22, 2013 | 3.795 | 3.820 | 3.758 | 3.799 | 1,549,353 | +0.00(+0.11%) |
Jan 18, 2013 | 3.713 | 3.836 | 3.713 | 3.795 | 4,233,575 | -0.29(-7.16%) |
Jan 17, 2013 | 4.063 | 4.100 | 4.043 | 4.088 | 1,690,798 | +0.10(+2.48%) |
Jan 16, 2013 | 4.034 | 4.113 | 3.985 | 3.989 | 2,207,339 | -0.06(-1.53%) |
Jan 15, 2013 | 4.038 | 4.059 | 3.968 | 4.051 | 1,897,461 | -0.02(-0.41%) |
Jan 14, 2013 | 4.026 | 4.080 | 4.010 | 4.067 | 1,511,470 | +0.03(+0.82%) |
Jan 11, 2013 | 3.919 | 4.125 | 3.911 | 4.034 | 2,650,105 | +0.25(+6.54%) |
Jan 10, 2013 | 3.774 | 3.795 | 3.717 | 3.787 | 1,365,004 | +0.04(+0.99%) |
Jan 09, 2013 | 3.655 | 3.762 | 3.651 | 3.750 | 1,051,070 | +0.09(+2.60%) |
Jan 08, 2013 | 3.680 | 3.700 | 3.655 | 3.655 | 778,222 | -0.05(-1.45%) |
Jan 07, 2013 | 3.696 | 3.737 | 3.675 | 3.708 | 769,482 | +0.02(+0.56%) |
Jan 04, 2013 | 3.737 | 3.737 | 3.659 | 3.688 | 955,559 | -0.04(-1.00%) |
Jan 03, 2013 | 3.684 | 3.746 | 3.667 | 3.725 | 844,548 | +0.03(+0.89%) |