Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.572 | 4.730 | 4.524 | 4.730 | 9,829 | +0.14(+3.06%) |
Mar 27, 2013 | 4.704 | 4.783 | 4.541 | 4.590 | 27,046 | -0.21(-4.39%) |
Mar 26, 2013 | 4.695 | 4.818 | 4.616 | 4.800 | 23,686 | +0.06(+1.30%) |
Mar 25, 2013 | 4.712 | 4.783 | 4.704 | 4.739 | 8,144 | -0.03(-0.55%) |
Mar 22, 2013 | 4.616 | 4.765 | 4.572 | 4.765 | 16,468 | +0.11(+2.45%) |
Mar 21, 2013 | 4.546 | 4.686 | 4.537 | 4.651 | 11,254 | +0.06(+1.34%) |
Mar 20, 2013 | 4.581 | 4.607 | 4.554 | 4.590 | 11,126 | +0.07(+1.55%) |
Mar 19, 2013 | 4.458 | 4.519 | 4.396 | 4.519 | 15,909 | +0.06(+1.38%) |
Mar 18, 2013 | 4.388 | 4.572 | 4.388 | 4.458 | 12,644 | +0.06(+1.40%) |
Mar 15, 2013 | 4.607 | 4.756 | 4.344 | 4.396 | 309,041 | -0.24(-5.11%) |
Mar 14, 2013 | 4.467 | 4.642 | 4.467 | 4.633 | 48,563 | +0.15(+3.33%) |
Mar 13, 2013 | 4.458 | 4.511 | 4.432 | 4.484 | 14,393 | -0.02(-0.39%) |
Mar 12, 2013 | 4.423 | 4.502 | 4.396 | 4.502 | 16,696 | +0.05(+1.18%) |
Mar 11, 2013 | 4.370 | 4.449 | 4.370 | 4.449 | 35,758 | +0.01(+0.20%) |
Mar 08, 2013 | 4.440 | 4.475 | 4.317 | 4.440 | 43,798 | +0.03(+0.60%) |
Mar 07, 2013 | 4.388 | 4.484 | 4.339 | 4.414 | 19,470 | +0.03(+0.60%) |
Mar 06, 2013 | 4.414 | 4.414 | 4.300 | 4.388 | 40,185 | +0.00(+0.00%) |
Mar 05, 2013 | 4.458 | 4.458 | 4.388 | 4.388 | 13,757 | -0.08(-1.77%) |
Mar 04, 2013 | 4.405 | 4.467 | 4.335 | 4.467 | 21,248 | +0.07(+1.60%) |
Mar 01, 2013 | 4.309 | 4.467 | 4.309 | 4.396 | 15,821 | +0.03(+0.60%) |
Feb 28, 2013 | 4.282 | 4.405 | 4.256 | 4.370 | 22,976 | +0.08(+1.84%) |
Feb 27, 2013 | 4.265 | 4.361 | 4.212 | 4.291 | 39,905 | +0.00(+0.00%) |
Feb 26, 2013 | 4.335 | 4.335 | 4.247 | 4.291 | 18,672 | -0.03(-0.61%) |
Feb 25, 2013 | 4.423 | 4.423 | 4.265 | 4.317 | 26,231 | -0.09(-1.99%) |
Feb 22, 2013 | 4.326 | 4.440 | 4.230 | 4.405 | 87,877 | +0.11(+2.66%) |
Feb 21, 2013 | 4.203 | 4.353 | 4.188 | 4.291 | 29,625 | +0.03(+0.62%) |
Feb 20, 2013 | 4.274 | 4.335 | 4.151 | 4.265 | 60,386 | -0.05(-1.22%) |
Feb 19, 2013 | 4.361 | 4.432 | 4.274 | 4.317 | 130,742 | -0.07(-1.60%) |
Feb 15, 2013 | 4.309 | 4.432 | 4.282 | 4.388 | 59,465 | +0.08(+1.83%) |
Feb 14, 2013 | 4.484 | 4.484 | 4.098 | 4.309 | 120,934 | -0.21(-4.66%) |
Feb 13, 2013 | 4.467 | 4.554 | 4.458 | 4.519 | 21,428 | +0.04(+0.78%) |
Feb 12, 2013 | 4.467 | 4.563 | 4.467 | 4.484 | 10,181 | +0.01(+0.20%) |
Feb 11, 2013 | 4.484 | 4.511 | 4.414 | 4.475 | 27,604 | -0.01(-0.20%) |
Feb 08, 2013 | 4.449 | 4.554 | 4.427 | 4.484 | 37,987 | +0.05(+1.19%) |
Feb 07, 2013 | 4.519 | 4.519 | 4.388 | 4.432 | 57,197 | -0.11(-2.32%) |
Feb 06, 2013 | 4.537 | 4.616 | 4.486 | 4.537 | 38,640 | +0.24(+5.51%) |
Feb 04, 2013 | 4.388 | 4.519 | 4.212 | 4.300 | 124,537 | -0.13(-2.97%) |
Feb 01, 2013 | 3.536 | 4.730 | 3.536 | 4.432 | 553,603 | +0.83(+23.17%) |
Jan 31, 2013 | 3.554 | 3.633 | 3.554 | 3.598 | 30,536 | +0.02(+0.49%) |
Jan 30, 2013 | 3.668 | 3.738 | 3.536 | 3.580 | 44,912 | -0.10(-2.63%) |
Jan 29, 2013 | 3.696 | 3.738 | 3.615 | 3.677 | 41,304 | -0.03(-0.71%) |
Jan 28, 2013 | 3.826 | 3.844 | 3.703 | 3.703 | 24,613 | -0.08(-2.09%) |
Jan 25, 2013 | 3.914 | 3.940 | 3.747 | 3.782 | 40,746 | -0.10(-2.49%) |
Jan 24, 2013 | 3.817 | 4.010 | 3.775 | 3.879 | 63,981 | +0.03(+0.68%) |
Jan 23, 2013 | 3.800 | 3.905 | 3.686 | 3.852 | 88,300 | +0.06(+1.62%) |
Jan 22, 2013 | 4.054 | 4.212 | 3.730 | 3.791 | 176,697 | -0.25(-6.29%) |
Jan 18, 2013 | 3.949 | 4.089 | 3.923 | 4.045 | 103,202 | +0.11(+2.90%) |
Jan 17, 2013 | 3.896 | 3.949 | 3.835 | 3.931 | 122,725 | +0.05(+1.36%) |
Jan 16, 2013 | 3.844 | 3.896 | 3.792 | 3.879 | 56,778 | +0.01(+0.23%) |
Jan 15, 2013 | 3.765 | 3.887 | 3.765 | 3.870 | 51,684 | +0.07(+1.85%) |
Jan 14, 2013 | 3.773 | 3.816 | 3.756 | 3.800 | 35,686 | +0.02(+0.46%) |
Jan 11, 2013 | 3.765 | 3.808 | 3.738 | 3.782 | 18,858 | +0.01(+0.23%) |
Jan 10, 2013 | 3.756 | 3.817 | 3.651 | 3.773 | 29,757 | +0.06(+1.65%) |
Jan 09, 2013 | 3.773 | 3.773 | 3.703 | 3.712 | 9,956 | -0.06(-1.63%) |
Jan 08, 2013 | 3.686 | 3.773 | 3.624 | 3.773 | 60,984 | +0.05(+1.42%) |
Jan 07, 2013 | 3.633 | 3.721 | 3.519 | 3.721 | 41,822 | +0.11(+2.91%) |
Jan 04, 2013 | 3.554 | 3.642 | 3.501 | 3.615 | 36,803 | +0.08(+2.23%) |
Jan 03, 2013 | 3.536 | 3.563 | 3.466 | 3.536 | 11,761 | -0.04(-1.23%) |