Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.045 | 5.101 | 4.834 | 4.862 | 51,161 | -0.14(-2.81%) |
Mar 27, 2013 | 4.876 | 5.108 | 4.876 | 5.003 | 40,142 | +0.07(+1.43%) |
Mar 26, 2013 | 4.925 | 5.017 | 4.855 | 4.932 | 24,696 | +0.05(+1.01%) |
Mar 25, 2013 | 4.749 | 5.150 | 4.714 | 4.883 | 94,186 | +0.13(+2.81%) |
Mar 22, 2013 | 4.806 | 4.806 | 4.666 | 4.749 | 21,356 | -0.05(-1.03%) |
Mar 21, 2013 | 4.602 | 4.841 | 4.588 | 4.799 | 60,551 | +0.14(+3.02%) |
Mar 20, 2013 | 4.580 | 4.693 | 4.580 | 4.658 | 14,840 | +0.07(+1.53%) |
Mar 19, 2013 | 4.623 | 4.630 | 4.531 | 4.587 | 30,972 | -0.02(-0.46%) |
Mar 18, 2013 | 4.594 | 4.686 | 4.580 | 4.609 | 18,372 | -0.06(-1.21%) |
Mar 15, 2013 | 4.721 | 4.721 | 4.644 | 4.665 | 129,377 | -0.05(-1.04%) |
Mar 14, 2013 | 4.651 | 4.714 | 4.609 | 4.714 | 59,139 | +0.06(+1.21%) |
Mar 13, 2013 | 4.412 | 4.728 | 4.412 | 4.658 | 43,350 | +0.29(+6.60%) |
Mar 12, 2013 | 4.580 | 4.609 | 4.348 | 4.369 | 112,044 | -0.21(-4.61%) |
Mar 11, 2013 | 4.475 | 4.637 | 4.468 | 4.580 | 14,302 | +0.08(+1.72%) |
Mar 08, 2013 | 4.630 | 4.679 | 4.468 | 4.503 | 33,016 | -0.12(-2.59%) |
Mar 07, 2013 | 4.404 | 4.728 | 4.362 | 4.623 | 23,858 | +0.18(+4.12%) |
Mar 06, 2013 | 4.222 | 4.855 | 4.025 | 4.440 | 66,201 | +0.27(+6.41%) |
Mar 05, 2013 | 4.053 | 4.207 | 4.053 | 4.172 | 14,232 | +0.08(+2.07%) |
Mar 04, 2013 | 3.989 | 4.109 | 3.933 | 4.088 | 31,440 | +0.08(+1.93%) |
Mar 01, 2013 | 4.095 | 4.130 | 3.940 | 4.010 | 36,782 | -0.18(-4.20%) |
Feb 28, 2013 | 4.250 | 4.264 | 4.109 | 4.186 | 21,293 | -0.03(-0.67%) |
Feb 27, 2013 | 4.320 | 4.320 | 4.200 | 4.215 | 21,208 | -0.04(-0.99%) |
Feb 26, 2013 | 4.144 | 4.348 | 4.095 | 4.257 | 59,652 | -0.16(-3.66%) |
Feb 22, 2013 | 4.376 | 4.481 | 4.341 | 4.419 | 79,703 | +0.09(+2.11%) |
Feb 21, 2013 | 4.397 | 4.440 | 4.236 | 4.327 | 51,184 | -0.06(-1.28%) |
Feb 20, 2013 | 4.672 | 4.679 | 4.376 | 4.383 | 62,561 | -0.30(-6.46%) |
Feb 19, 2013 | 4.686 | 4.714 | 4.637 | 4.686 | 41,023 | +0.06(+1.37%) |
Feb 15, 2013 | 4.679 | 4.679 | 4.587 | 4.623 | 28,856 | -0.01(-0.30%) |
Feb 14, 2013 | 4.630 | 4.679 | 4.602 | 4.637 | 11,849 | +0.01(+0.15%) |
Feb 13, 2013 | 4.602 | 4.769 | 4.482 | 4.630 | 45,216 | +0.13(+2.97%) |
Feb 12, 2013 | 4.390 | 4.545 | 4.390 | 4.496 | 5,515 | +0.11(+2.40%) |
Feb 11, 2013 | 4.440 | 4.440 | 4.109 | 4.390 | 15,422 | -0.04(-0.79%) |
Feb 08, 2013 | 4.412 | 4.510 | 4.404 | 4.426 | 11,098 | +0.04(+0.80%) |
Feb 07, 2013 | 4.419 | 4.433 | 4.327 | 4.390 | 9,120 | +0.01(+0.16%) |
Feb 06, 2013 | 4.292 | 4.404 | 4.257 | 4.383 | 9,070 | +0.08(+1.80%) |
Feb 04, 2013 | 4.630 | 4.630 | 4.144 | 4.306 | 53,894 | -0.34(-7.41%) |
Feb 01, 2013 | 4.454 | 4.700 | 4.454 | 4.651 | 20,608 | +0.01(+0.15%) |
Jan 31, 2013 | 4.566 | 4.644 | 4.475 | 4.644 | 17,292 | +0.05(+1.07%) |
Jan 30, 2013 | 4.468 | 4.594 | 4.468 | 4.594 | 28,169 | +0.11(+2.35%) |
Jan 29, 2013 | 4.404 | 4.489 | 4.362 | 4.489 | 124,537 | +0.11(+2.57%) |
Jan 28, 2013 | 4.404 | 4.461 | 4.306 | 4.376 | 25,489 | -0.04(-0.80%) |
Jan 25, 2013 | 4.489 | 4.489 | 4.383 | 4.412 | 25,702 | -0.06(-1.26%) |
Jan 24, 2013 | 4.496 | 4.496 | 4.430 | 4.468 | 30,177 | +0.05(+1.11%) |
Jan 23, 2013 | 4.503 | 4.573 | 4.390 | 4.419 | 32,827 | -0.08(-1.87%) |
Jan 22, 2013 | 4.461 | 4.517 | 4.313 | 4.503 | 38,441 | +0.03(+0.63%) |
Jan 18, 2013 | 4.489 | 4.545 | 4.447 | 4.475 | 20,378 | -0.03(-0.62%) |
Jan 17, 2013 | 4.412 | 4.531 | 4.390 | 4.503 | 13,341 | +0.10(+2.24%) |
Jan 16, 2013 | 4.468 | 4.552 | 4.404 | 4.404 | 3,004 | -0.09(-2.03%) |
Jan 15, 2013 | 4.447 | 4.563 | 4.447 | 4.496 | 14,607 | +0.03(+0.63%) |
Jan 14, 2013 | 4.419 | 4.468 | 4.419 | 4.468 | 7,842 | +0.04(+0.79%) |
Jan 11, 2013 | 4.531 | 4.531 | 4.407 | 4.433 | 7,787 | -0.09(-2.02%) |
Jan 10, 2013 | 4.538 | 4.538 | 4.454 | 4.524 | 18,134 | -0.01(-0.16%) |
Jan 09, 2013 | 4.545 | 4.580 | 4.482 | 4.531 | 14,444 | +0.01(+0.31%) |
Jan 08, 2013 | 4.454 | 4.538 | 4.341 | 4.517 | 22,636 | +0.05(+1.10%) |
Jan 07, 2013 | 4.461 | 4.503 | 4.433 | 4.468 | 28,644 | -0.04(-0.78%) |
Jan 04, 2013 | 4.545 | 4.616 | 4.461 | 4.503 | 22,606 | -0.01(-0.16%) |
Jan 03, 2013 | 4.580 | 4.623 | 4.433 | 4.510 | 20,008 | -0.05(-1.08%) |