Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.410 | 4.416 | 4.247 | 4.374 | 16,604,003 | -0.01(-0.28%) |
Mar 27, 2013 | 4.368 | 4.398 | 4.331 | 4.386 | 6,959,475 | -0.08(-1.90%) |
Mar 26, 2013 | 4.453 | 4.489 | 4.398 | 4.471 | 7,949,301 | -0.02(-0.41%) |
Mar 25, 2013 | 4.671 | 4.674 | 4.436 | 4.489 | 6,323,181 | -0.18(-3.90%) |
Mar 22, 2013 | 4.750 | 4.755 | 4.616 | 4.671 | 3,992,316 | -0.07(-1.53%) |
Mar 21, 2013 | 4.744 | 4.801 | 4.714 | 4.744 | 2,379,367 | -0.07(-1.39%) |
Mar 20, 2013 | 4.853 | 4.871 | 4.780 | 4.811 | 2,938,886 | +0.06(+1.28%) |
Mar 19, 2013 | 4.853 | 4.871 | 4.701 | 4.750 | 6,048,820 | -0.08(-1.76%) |
Mar 18, 2013 | 4.795 | 4.902 | 4.786 | 4.835 | 4,912,399 | -0.24(-4.67%) |
Mar 15, 2013 | 5.102 | 5.102 | 5.035 | 5.071 | 2,231,854 | -0.06(-1.18%) |
Mar 14, 2013 | 5.090 | 5.138 | 5.081 | 5.132 | 1,509,089 | +0.10(+1.93%) |
Mar 13, 2013 | 5.071 | 5.078 | 5.005 | 5.035 | 2,434,812 | -0.08(-1.66%) |
Mar 12, 2013 | 5.162 | 5.193 | 5.096 | 5.120 | 2,478,611 | +0.00(+0.00%) |
Mar 11, 2013 | 5.096 | 5.126 | 5.071 | 5.120 | 2,078,408 | -0.01(-0.24%) |
Mar 08, 2013 | 5.114 | 5.144 | 5.065 | 5.132 | 6,636,753 | +0.11(+2.17%) |
Mar 07, 2013 | 4.987 | 5.035 | 4.987 | 5.023 | 3,039,739 | +0.05(+1.10%) |
Mar 06, 2013 | 5.005 | 5.011 | 4.938 | 4.968 | 4,173,724 | +0.10(+2.12%) |
Mar 05, 2013 | 4.883 | 4.914 | 4.853 | 4.865 | 3,564,648 | +0.12(+2.56%) |
Mar 04, 2013 | 4.689 | 4.756 | 4.677 | 4.744 | 4,448,308 | -0.01(-0.26%) |
Mar 01, 2013 | 4.623 | 4.768 | 4.586 | 4.756 | 6,586,027 | -0.10(-2.00%) |
Feb 28, 2013 | 4.850 | 4.926 | 4.830 | 4.853 | 18,688,572 | -0.02(-0.37%) |
Feb 27, 2013 | 4.707 | 4.877 | 4.701 | 4.871 | 6,213,723 | +0.07(+1.52%) |
Feb 26, 2013 | 4.823 | 4.877 | 4.732 | 4.798 | 6,483,070 | +0.03(+0.64%) |
Feb 25, 2013 | 5.284 | 5.295 | 4.762 | 4.768 | 13,537,791 | -0.35(-6.76%) |
Feb 22, 2013 | 5.041 | 5.114 | 4.980 | 5.114 | 5,789,624 | +0.16(+3.31%) |
Feb 21, 2013 | 5.017 | 5.038 | 4.908 | 4.950 | 4,891,925 | -0.22(-4.34%) |
Feb 20, 2013 | 5.357 | 5.369 | 5.175 | 5.175 | 3,296,632 | -0.25(-4.69%) |
Feb 19, 2013 | 5.405 | 5.448 | 5.399 | 5.429 | 3,158,829 | +0.13(+2.40%) |
Feb 15, 2013 | 5.369 | 5.381 | 5.278 | 5.302 | 3,318,403 | -0.12(-2.13%) |
Feb 14, 2013 | 5.317 | 5.423 | 5.302 | 5.417 | 6,748,443 | -0.02(-0.33%) |
Feb 13, 2013 | 5.502 | 5.514 | 5.387 | 5.435 | 5,789,653 | -0.19(-3.45%) |
Feb 12, 2013 | 5.599 | 5.660 | 5.569 | 5.630 | 1,873,706 | +0.06(+1.09%) |
Feb 11, 2013 | 5.587 | 5.596 | 5.539 | 5.569 | 1,836,903 | +0.02(+0.44%) |
Feb 08, 2013 | 5.526 | 5.557 | 5.508 | 5.545 | 2,675,254 | +0.02(+0.44%) |
Feb 07, 2013 | 5.636 | 5.663 | 5.472 | 5.520 | 4,030,512 | -0.12(-2.05%) |
Feb 06, 2013 | 5.520 | 5.642 | 5.520 | 5.636 | 4,742,665 | -0.08(-1.38%) |
Feb 04, 2013 | 5.848 | 5.848 | 5.708 | 5.714 | 4,818,246 | -0.33(-5.52%) |
Feb 01, 2013 | 6.060 | 6.109 | 6.024 | 6.048 | 2,734,707 | -0.07(-1.09%) |
Jan 31, 2013 | 6.112 | 6.176 | 6.091 | 6.115 | 4,375,625 | +0.01(+0.10%) |
Jan 30, 2013 | 6.103 | 6.145 | 6.072 | 6.109 | 3,219,462 | +0.03(+0.50%) |
Jan 29, 2013 | 6.066 | 6.097 | 6.048 | 6.078 | 3,047,428 | -0.01(-0.20%) |
Jan 28, 2013 | 6.115 | 6.115 | 6.054 | 6.091 | 4,147,049 | +0.09(+1.52%) |
Jan 25, 2013 | 5.994 | 6.024 | 5.963 | 6.000 | 2,569,523 | +0.07(+1.23%) |
Jan 24, 2013 | 5.890 | 5.963 | 5.878 | 5.927 | 3,197,818 | +0.07(+1.14%) |
Jan 23, 2013 | 5.872 | 5.903 | 5.814 | 5.860 | 3,435,497 | -0.24(-3.98%) |
Jan 22, 2013 | 6.060 | 6.103 | 6.015 | 6.103 | 2,093,008 | +0.06(+1.00%) |
Jan 18, 2013 | 6.024 | 6.048 | 5.963 | 6.042 | 3,368,349 | -0.09(-1.48%) |
Jan 17, 2013 | 6.188 | 6.206 | 6.109 | 6.133 | 1,999,009 | -0.01(-0.10%) |
Jan 16, 2013 | 6.133 | 6.194 | 6.115 | 6.139 | 2,517,688 | -0.11(-1.75%) |
Jan 15, 2013 | 6.224 | 6.267 | 6.188 | 6.248 | 2,211,907 | -0.09(-1.44%) |
Jan 14, 2013 | 6.330 | 6.351 | 6.267 | 6.339 | 4,326,534 | +0.08(+1.36%) |
Jan 11, 2013 | 6.267 | 6.267 | 6.197 | 6.254 | 4,442,177 | +0.02(+0.29%) |
Jan 10, 2013 | 6.245 | 6.254 | 6.157 | 6.236 | 3,810,290 | +0.22(+3.63%) |
Jan 09, 2013 | 6.006 | 6.042 | 5.981 | 6.018 | 3,251,280 | +0.08(+1.43%) |
Jan 08, 2013 | 5.994 | 6.006 | 5.896 | 5.933 | 1,933,404 | -0.08(-1.31%) |
Jan 07, 2013 | 5.981 | 6.024 | 5.963 | 6.012 | 2,723,204 | +0.13(+2.16%) |
Jan 04, 2013 | 5.805 | 5.890 | 5.775 | 5.884 | 2,489,918 | +0.13(+2.32%) |
Jan 03, 2013 | 5.793 | 5.818 | 5.727 | 5.751 | 5,616,715 | -0.07(-1.15%) |