Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.300 | 4.400 | 4.290 | 4.320 | 42,504 | -0.01(-0.23%) |
Mar 27, 2013 | 4.330 | 4.370 | 4.260 | 4.330 | 19,612 | -0.03(-0.69%) |
Mar 26, 2013 | 4.340 | 4.430 | 4.320 | 4.360 | 35,425 | -0.01(-0.23%) |
Mar 25, 2013 | 4.450 | 4.450 | 4.290 | 4.370 | 40,152 | -0.07(-1.58%) |
Mar 22, 2013 | 4.470 | 4.500 | 4.430 | 4.440 | 37,730 | -0.04(-0.89%) |
Mar 21, 2013 | 4.480 | 4.540 | 4.450 | 4.480 | 31,329 | -0.02(-0.44%) |
Mar 20, 2013 | 4.370 | 4.540 | 4.370 | 4.500 | 24,592 | +0.15(+3.45%) |
Mar 19, 2013 | 4.460 | 4.480 | 4.250 | 4.350 | 255,405 | -0.09(-2.03%) |
Mar 18, 2013 | 4.540 | 4.540 | 4.376 | 4.440 | 67,648 | -0.17(-3.69%) |
Mar 15, 2013 | 4.670 | 4.700 | 4.560 | 4.610 | 57,148 | -0.02(-0.43%) |
Mar 14, 2013 | 4.530 | 4.880 | 4.530 | 4.630 | 123,101 | +0.08(+1.76%) |
Mar 13, 2013 | 4.590 | 4.650 | 4.500 | 4.550 | 29,205 | -0.03(-0.66%) |
Mar 12, 2013 | 4.610 | 4.630 | 4.480 | 4.580 | 71,814 | -0.06(-1.29%) |
Mar 11, 2013 | 4.640 | 4.660 | 4.550 | 4.640 | 72,501 | -0.03(-0.64%) |
Mar 08, 2013 | 4.540 | 4.780 | 4.540 | 4.670 | 121,745 | +0.14(+3.09%) |
Mar 07, 2013 | 4.530 | 4.570 | 4.414 | 4.530 | 28,108 | -0.02(-0.44%) |
Mar 06, 2013 | 4.600 | 4.660 | 4.530 | 4.550 | 66,145 | -0.01(-0.22%) |
Mar 05, 2013 | 4.550 | 4.620 | 4.500 | 4.560 | 39,420 | +0.07(+1.56%) |
Mar 04, 2013 | 4.510 | 4.610 | 4.490 | 4.490 | 22,258 | -0.05(-1.10%) |
Mar 01, 2013 | 4.500 | 4.600 | 4.500 | 4.540 | 22,695 | -0.01(-0.22%) |
Feb 28, 2013 | 4.640 | 4.670 | 4.510 | 4.550 | 82,046 | -0.05(-1.09%) |
Feb 27, 2013 | 4.490 | 4.660 | 4.490 | 4.600 | 59,793 | +0.08(+1.77%) |
Feb 26, 2013 | 4.600 | 4.660 | 4.500 | 4.520 | 40,949 | -0.08(-1.74%) |
Feb 25, 2013 | 4.620 | 4.700 | 4.590 | 4.600 | 51,281 | -0.04(-0.86%) |
Feb 22, 2013 | 4.700 | 4.740 | 4.590 | 4.640 | 85,801 | -0.05(-1.07%) |
Feb 21, 2013 | 4.600 | 4.729 | 4.570 | 4.690 | 103,446 | +0.07(+1.52%) |
Feb 20, 2013 | 4.640 | 4.750 | 4.540 | 4.620 | 136,866 | -0.05(-1.07%) |
Feb 19, 2013 | 4.660 | 4.710 | 4.570 | 4.670 | 74,854 | -0.02(-0.43%) |
Feb 15, 2013 | 4.700 | 4.790 | 4.660 | 4.690 | 179,472 | -0.01(-0.21%) |
Feb 14, 2013 | 4.600 | 4.750 | 4.470 | 4.700 | 157,180 | +0.11(+2.40%) |
Feb 13, 2013 | 4.680 | 4.709 | 4.550 | 4.590 | 139,111 | -0.09(-1.92%) |
Feb 12, 2013 | 4.800 | 4.820 | 4.640 | 4.680 | 65,982 | -0.11(-2.30%) |
Feb 11, 2013 | 4.760 | 4.950 | 4.760 | 4.790 | 69,834 | +0.04(+0.84%) |
Feb 08, 2013 | 4.760 | 4.810 | 4.750 | 4.750 | 57,337 | -0.01(-0.21%) |
Feb 07, 2013 | 4.850 | 4.875 | 4.730 | 4.760 | 46,094 | -0.10(-2.06%) |
Feb 06, 2013 | 4.810 | 4.910 | 4.730 | 4.860 | 98,013 | +0.04(+0.83%) |
Feb 04, 2013 | 4.880 | 4.940 | 4.820 | 4.820 | 35,064 | -0.09(-1.83%) |
Feb 01, 2013 | 4.880 | 4.940 | 4.810 | 4.910 | 124,191 | +0.05(+1.03%) |
Jan 31, 2013 | 4.850 | 4.955 | 4.850 | 4.860 | 116,168 | +0.00(+0.00%) |
Jan 30, 2013 | 4.860 | 4.970 | 4.800 | 4.860 | 142,630 | -0.01(-0.21%) |
Jan 29, 2013 | 4.810 | 4.960 | 4.810 | 4.870 | 202,343 | +0.04(+0.83%) |
Jan 28, 2013 | 4.899 | 4.900 | 4.790 | 4.830 | 128,703 | -0.04(-0.82%) |
Jan 25, 2013 | 4.790 | 4.890 | 4.700 | 4.870 | 40,643 | +0.06(+1.25%) |
Jan 24, 2013 | 4.940 | 4.960 | 4.730 | 4.810 | 62,248 | -0.14(-2.83%) |
Jan 23, 2013 | 4.970 | 4.990 | 4.920 | 4.950 | 214,216 | -0.04(-0.80%) |
Jan 22, 2013 | 4.970 | 5.050 | 4.870 | 4.990 | 169,867 | +0.00(+0.00%) |
Jan 18, 2013 | 5.040 | 5.120 | 4.970 | 4.990 | 134,526 | -0.06(-1.19%) |
Jan 17, 2013 | 5.050 | 5.120 | 5.000 | 5.050 | 281,259 | +0.00(+0.00%) |
Jan 16, 2013 | 5.050 | 5.100 | 4.950 | 5.050 | 445,151 | -0.02(-0.39%) |
Jan 15, 2013 | 4.910 | 5.149 | 4.900 | 5.070 | 345,858 | +0.16(+3.26%) |
Jan 14, 2013 | 4.810 | 5.070 | 4.740 | 4.910 | 167,363 | +0.14(+2.94%) |
Jan 11, 2013 | 4.630 | 4.810 | 4.630 | 4.770 | 112,690 | +0.14(+3.02%) |
Jan 10, 2013 | 4.580 | 4.700 | 4.500 | 4.630 | 521,807 | +0.07(+1.54%) |
Jan 09, 2013 | 4.600 | 4.670 | 4.500 | 4.560 | 308,776 | +0.00(+0.00%) |
Jan 08, 2013 | 4.550 | 4.670 | 4.520 | 4.560 | 207,697 | -0.02(-0.44%) |
Jan 07, 2013 | 4.550 | 4.620 | 4.310 | 4.580 | 50,480 | -0.04(-0.87%) |
Jan 04, 2013 | 4.650 | 4.650 | 4.450 | 4.620 | 42,005 | -0.08(-1.70%) |
Jan 03, 2013 | 4.740 | 4.740 | 4.450 | 4.700 | 79,010 | -0.07(-1.47%) |