Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.065 | 4.100 | 4.050 | 4.060 | 3,172 | +0.12(+3.05%) |
Mar 27, 2013 | 3.780 | 4.020 | 3.780 | 3.940 | 25,323 | +0.06(+1.55%) |
Mar 26, 2013 | 3.870 | 3.894 | 3.870 | 3.880 | 34,393 | -0.05(-1.27%) |
Mar 25, 2013 | 4.130 | 4.130 | 3.860 | 3.930 | 45,575 | -0.28(-6.65%) |
Mar 22, 2013 | 4.220 | 4.250 | 4.210 | 4.210 | 14,393 | -0.01(-0.36%) |
Mar 21, 2013 | 4.270 | 4.270 | 4.200 | 4.225 | 5,532 | -0.08(-1.74%) |
Mar 20, 2013 | 4.280 | 4.320 | 4.240 | 4.300 | 21,277 | +0.09(+2.14%) |
Mar 19, 2013 | 4.330 | 4.330 | 4.110 | 4.210 | 25,763 | -0.24(-5.39%) |
Mar 18, 2013 | 4.370 | 4.490 | 4.370 | 4.450 | 39,169 | -0.20(-4.30%) |
Mar 15, 2013 | 4.669 | 4.670 | 4.600 | 4.650 | 10,506 | +0.00(+0.00%) |
Mar 14, 2013 | 4.630 | 4.650 | 4.630 | 4.650 | 3,007 | +0.02(+0.43%) |
Mar 13, 2013 | 4.620 | 4.640 | 4.570 | 4.630 | 3,998 | +0.00(+0.00%) |
Mar 12, 2013 | 4.710 | 4.710 | 4.580 | 4.630 | 3,244 | -0.02(-0.43%) |
Mar 11, 2013 | 4.630 | 4.660 | 4.620 | 4.650 | 15,188 | -0.02(-0.43%) |
Mar 08, 2013 | 4.670 | 4.760 | 4.600 | 4.670 | 28,327 | -0.02(-0.43%) |
Mar 07, 2013 | 4.640 | 4.690 | 4.630 | 4.690 | 5,727 | +0.03(+0.64%) |
Mar 06, 2013 | 4.630 | 4.660 | 4.630 | 4.660 | 5,768 | +0.01(+0.22%) |
Mar 05, 2013 | 4.610 | 4.710 | 4.610 | 4.650 | 9,758 | +0.07(+1.53%) |
Mar 04, 2013 | 4.550 | 4.580 | 4.550 | 4.580 | 1,870 | +0.03(+0.66%) |
Mar 01, 2013 | 4.441 | 4.550 | 4.441 | 4.550 | 11,563 | -0.12(-2.67%) |
Feb 28, 2013 | 4.680 | 4.720 | 4.610 | 4.675 | 9,431 | -0.00(-0.11%) |
Feb 27, 2013 | 4.500 | 4.680 | 4.500 | 4.680 | 28,459 | +0.13(+2.90%) |
Feb 26, 2013 | 4.530 | 4.580 | 4.520 | 4.548 | 8,339 | -0.24(-5.05%) |
Feb 22, 2013 | 4.750 | 4.790 | 4.730 | 4.790 | 1,822 | +0.09(+1.91%) |
Feb 21, 2013 | 4.750 | 4.760 | 4.700 | 4.700 | 2,555 | -0.25(-5.05%) |
Feb 20, 2013 | 5.100 | 5.110 | 4.950 | 4.950 | 8,468 | +0.13(+2.70%) |
Feb 19, 2013 | 4.810 | 4.820 | 4.810 | 4.820 | 2,891 | +0.11(+2.34%) |
Feb 15, 2013 | 4.820 | 4.830 | 4.710 | 4.710 | 6,239 | -0.16(-3.29%) |
Feb 14, 2013 | 4.880 | 4.880 | 4.790 | 4.870 | 3,180 | -0.13(-2.60%) |
Feb 13, 2013 | 5.050 | 5.050 | 4.990 | 5.000 | 6,482 | -0.07(-1.38%) |
Feb 12, 2013 | 5.045 | 5.130 | 5.045 | 5.070 | 43,537 | +0.18(+3.68%) |
Feb 11, 2013 | 4.860 | 4.960 | 4.860 | 4.890 | 1,623 | +0.03(+0.62%) |
Feb 08, 2013 | 4.860 | 4.910 | 4.820 | 4.860 | 12,345 | +0.33(+7.28%) |
Feb 07, 2013 | 4.550 | 4.570 | 4.510 | 4.530 | 19,494 | -0.11(-2.37%) |
Feb 06, 2013 | 4.680 | 4.680 | 4.620 | 4.640 | 15,231 | -0.08(-1.69%) |
Feb 04, 2013 | 4.930 | 4.930 | 4.710 | 4.720 | 8,082 | -0.36(-7.09%) |
Feb 01, 2013 | 4.990 | 5.110 | 4.990 | 5.080 | 30,855 | +0.21(+4.31%) |
Jan 31, 2013 | 4.830 | 4.950 | 4.830 | 4.870 | 281,317 | -0.10(-2.11%) |
Jan 30, 2013 | 4.930 | 5.000 | 4.900 | 4.975 | 9,315 | -0.06(-1.09%) |
Jan 29, 2013 | 5.040 | 5.060 | 5.000 | 5.030 | 5,746 | -0.18(-3.45%) |
Jan 28, 2013 | 5.170 | 5.210 | 5.120 | 5.210 | 8,147 | +0.17(+3.37%) |
Jan 25, 2013 | 5.000 | 5.090 | 5.000 | 5.040 | 15,414 | +0.19(+3.92%) |
Jan 24, 2013 | 4.850 | 4.910 | 4.850 | 4.850 | 10,583 | +0.05(+1.04%) |
Jan 23, 2013 | 4.810 | 4.880 | 4.800 | 4.800 | 4,108 | -0.16(-3.23%) |
Jan 22, 2013 | 4.940 | 5.000 | 4.940 | 4.960 | 33,350 | +0.01(+0.20%) |
Jan 18, 2013 | 4.904 | 4.950 | 4.900 | 4.950 | 12,692 | +0.05(+1.02%) |
Jan 17, 2013 | 4.910 | 4.940 | 4.900 | 4.900 | 4,391 | +0.17(+3.59%) |
Jan 16, 2013 | 4.820 | 4.860 | 4.730 | 4.730 | 10,013 | -0.16(-3.27%) |
Jan 15, 2013 | 4.900 | 4.940 | 4.840 | 4.890 | 12,596 | +0.06(+1.24%) |
Jan 14, 2013 | 4.800 | 4.880 | 4.800 | 4.830 | 20,658 | +0.14(+2.99%) |
Jan 12, 2013 | 4.710 | 4.720 | 4.690 | 4.690 | 11,430 | +0.00(+0.00%) |
Jan 11, 2013 | 4.710 | 4.720 | 4.690 | 4.690 | 11,430 | +0.04(+0.76%) |
Jan 10, 2013 | 4.650 | 4.720 | 4.610 | 4.654 | 4,513 | +0.16(+3.66%) |
Jan 09, 2013 | 4.440 | 4.490 | 4.430 | 4.490 | 15,264 | +0.19(+4.42%) |
Jan 08, 2013 | 4.370 | 4.370 | 4.260 | 4.300 | 5,586 | +0.05(+1.18%) |
Jan 07, 2013 | 4.230 | 4.270 | 4.220 | 4.250 | 15,868 | +0.17(+4.17%) |
Jan 04, 2013 | 4.100 | 4.140 | 4.070 | 4.080 | 5,526 | +0.01(+0.25%) |
Jan 03, 2013 | 4.100 | 4.140 | 4.070 | 4.070 | 4,021 | -0.02(-0.49%) |