Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.099 | 4.149 | 4.050 | 4.050 | 1,220 | +0.00(+0.00%) |
Mar 27, 2013 | 4.130 | 4.150 | 4.050 | 4.050 | 880 | -0.03(-0.74%) |
Mar 26, 2013 | 4.330 | 4.330 | 4.080 | 4.080 | 4,050 | -0.30(-6.85%) |
Mar 25, 2013 | 4.351 | 4.380 | 4.300 | 4.380 | 2,480 | +0.03(+0.69%) |
Mar 22, 2013 | 4.500 | 4.600 | 4.350 | 4.350 | 1,440 | -0.05(-1.14%) |
Mar 21, 2013 | 4.500 | 4.550 | 4.400 | 4.400 | 4,460 | -0.10(-2.22%) |
Mar 20, 2013 | 4.550 | 4.551 | 4.500 | 4.500 | 3,720 | +0.00(+0.00%) |
Mar 19, 2013 | 4.650 | 4.699 | 4.500 | 4.500 | 5,532 | -0.10(-2.14%) |
Mar 18, 2013 | 4.300 | 4.600 | 4.250 | 4.598 | 9,457 | +0.40(+9.49%) |
Mar 15, 2013 | 4.150 | 4.250 | 4.150 | 4.200 | 840 | +0.05(+1.20%) |
Mar 14, 2013 | 4.250 | 4.320 | 4.150 | 4.150 | 8,093 | -0.02(-0.60%) |
Mar 13, 2013 | 4.200 | 4.250 | 4.150 | 4.175 | 4,858 | +0.02(+0.60%) |
Mar 12, 2013 | 4.500 | 4.500 | 3.950 | 4.150 | 7,726 | -0.30(-6.74%) |
Mar 11, 2013 | 4.500 | 4.525 | 4.295 | 4.450 | 16,169 | +0.05(+1.12%) |
Mar 08, 2013 | 4.300 | 4.500 | 4.275 | 4.401 | 14,104 | +0.13(+3.06%) |
Mar 07, 2013 | 4.250 | 4.600 | 4.050 | 4.270 | 51,513 | +0.27(+6.75%) |
Mar 06, 2013 | 3.950 | 4.000 | 3.950 | 4.000 | 1,400 | -0.05(-1.23%) |
Mar 05, 2013 | 4.050 | 4.050 | 3.950 | 4.050 | 2,240 | -0.05(-1.21%) |
Mar 04, 2013 | 4.000 | 4.100 | 3.950 | 4.099 | 9,494 | +0.14(+3.52%) |
Mar 01, 2013 | 4.250 | 4.250 | 3.900 | 3.960 | 9,160 | -0.29(-6.82%) |
Feb 28, 2013 | 4.449 | 4.449 | 3.900 | 4.250 | 6,115 | -0.10(-2.30%) |
Feb 27, 2013 | 4.301 | 4.350 | 4.250 | 4.350 | 4,340 | +0.00(+0.00%) |
Feb 26, 2013 | 4.500 | 4.500 | 4.300 | 4.350 | 3,396 | -0.40(-8.41%) |
Feb 22, 2013 | 4.750 | 4.900 | 4.750 | 4.750 | 4,528 | +0.05(+1.05%) |
Feb 21, 2013 | 4.900 | 5.000 | 4.500 | 4.700 | 7,251 | -0.17(-3.59%) |
Feb 20, 2013 | 4.399 | 4.875 | 4.399 | 4.875 | 6,684 | +0.53(+12.07%) |
Feb 19, 2013 | 4.400 | 4.400 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Feb 15, 2013 | 4.400 | 4.400 | 4.250 | 4.350 | 1,785 | +0.10(+2.35%) |
Feb 14, 2013 | 4.400 | 4.400 | 4.151 | 4.250 | 3,859 | -0.20(-4.49%) |
Feb 13, 2013 | 4.349 | 4.450 | 4.349 | 4.450 | 456 | +0.10(+2.30%) |
Feb 12, 2013 | 4.100 | 4.350 | 4.100 | 4.350 | 1,819 | +0.23(+5.58%) |
Feb 11, 2013 | 4.484 | 4.484 | 4.100 | 4.120 | 7,450 | -0.43(-9.45%) |
Feb 08, 2013 | 4.679 | 4.679 | 4.495 | 4.550 | 1,821 | -0.15(-3.19%) |
Feb 07, 2013 | 4.770 | 4.800 | 4.625 | 4.700 | 1,750 | -0.05(-1.05%) |
Feb 06, 2013 | 4.775 | 4.800 | 4.650 | 4.750 | 3,360 | +0.20(+4.40%) |
Feb 04, 2013 | 4.550 | 4.650 | 4.550 | 4.550 | 945 | +0.00(+0.00%) |
Feb 01, 2013 | 4.550 | 4.550 | 4.450 | 4.550 | 1,600 | -0.10(-2.15%) |
Jan 31, 2013 | 4.850 | 4.912 | 4.350 | 4.650 | 4,824 | -0.20(-4.12%) |
Jan 30, 2013 | 4.950 | 4.950 | 4.800 | 4.850 | 5,936 | -0.05(-1.02%) |
Jan 29, 2013 | 4.250 | 5.100 | 4.000 | 4.900 | 12,598 | +0.90(+22.50%) |
Jan 28, 2013 | 4.450 | 4.550 | 4.000 | 4.000 | 5,123 | -0.45(-10.11%) |
Jan 25, 2013 | 4.800 | 4.800 | 4.300 | 4.450 | 3,265 | -0.10(-2.20%) |
Jan 24, 2013 | 4.800 | 4.800 | 4.550 | 4.550 | 120 | -0.25(-5.21%) |
Jan 23, 2013 | 4.750 | 4.800 | 4.500 | 4.800 | 5,476 | +0.00(+0.00%) |
Jan 22, 2013 | 4.600 | 4.850 | 4.500 | 4.800 | 5,589 | +0.25(+5.49%) |
Jan 18, 2013 | 4.750 | 4.750 | 4.482 | 4.550 | 6,109 | -0.05(-1.09%) |
Jan 17, 2013 | 4.600 | 4.700 | 4.400 | 4.600 | 5,619 | +0.05(+1.10%) |
Jan 16, 2013 | 5.550 | 5.550 | 4.450 | 4.550 | 2,940 | -0.15(-3.19%) |
Jan 15, 2013 | 4.350 | 4.700 | 4.350 | 4.700 | 6,830 | +0.50(+11.90%) |
Jan 14, 2013 | 4.500 | 4.500 | 3.751 | 4.200 | 10,137 | -0.30(-6.68%) |
Jan 11, 2013 | 4.750 | 4.800 | 4.300 | 4.500 | 7,046 | -0.26(-5.45%) |
Jan 10, 2013 | 5.000 | 5.000 | 4.700 | 4.760 | 9,003 | -0.14(-2.87%) |
Jan 09, 2013 | 5.200 | 5.250 | 4.800 | 4.901 | 9,989 | -0.10(-1.99%) |
Jan 08, 2013 | 4.700 | 5.250 | 4.700 | 5.000 | 16,929 | +0.35(+7.53%) |
Jan 07, 2013 | 4.750 | 5.500 | 4.650 | 4.650 | 16,455 | +0.15(+3.33%) |
Jan 04, 2013 | 4.350 | 4.950 | 4.300 | 4.500 | 16,824 | +0.20(+4.65%) |
Jan 03, 2013 | 3.650 | 4.700 | 3.550 | 4.300 | 15,230 | +0.55(+14.67%) |