Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.412 | 4.418 | 4.248 | 4.376 | 16,597,587 | -0.01(-0.28%) |
Mar 27, 2013 | 4.369 | 4.400 | 4.333 | 4.388 | 6,956,786 | -0.08(-1.90%) |
Mar 26, 2013 | 4.454 | 4.491 | 4.400 | 4.473 | 7,946,230 | -0.02(-0.41%) |
Mar 25, 2013 | 4.673 | 4.676 | 4.437 | 4.491 | 6,320,738 | -0.18(-3.90%) |
Mar 22, 2013 | 4.752 | 4.757 | 4.618 | 4.673 | 3,990,773 | -0.07(-1.53%) |
Mar 21, 2013 | 4.746 | 4.803 | 4.715 | 4.746 | 2,378,448 | -0.07(-1.39%) |
Mar 20, 2013 | 4.855 | 4.873 | 4.782 | 4.812 | 2,937,750 | +0.06(+1.28%) |
Mar 19, 2013 | 4.855 | 4.873 | 4.703 | 4.752 | 6,046,482 | -0.08(-1.76%) |
Mar 18, 2013 | 4.797 | 4.903 | 4.788 | 4.837 | 4,910,501 | -0.24(-4.67%) |
Mar 15, 2013 | 5.104 | 5.104 | 5.037 | 5.073 | 2,230,992 | -0.06(-1.18%) |
Mar 14, 2013 | 5.092 | 5.140 | 5.083 | 5.134 | 1,508,505 | +0.10(+1.93%) |
Mar 13, 2013 | 5.073 | 5.079 | 5.007 | 5.037 | 2,433,871 | -0.08(-1.66%) |
Mar 12, 2013 | 5.164 | 5.195 | 5.098 | 5.122 | 2,477,654 | +0.00(+0.00%) |
Mar 11, 2013 | 5.098 | 5.128 | 5.073 | 5.122 | 2,077,604 | -0.01(-0.24%) |
Mar 08, 2013 | 5.116 | 5.146 | 5.067 | 5.134 | 6,634,188 | +0.11(+2.17%) |
Mar 07, 2013 | 4.988 | 5.037 | 4.988 | 5.025 | 3,038,565 | +0.05(+1.10%) |
Mar 06, 2013 | 5.007 | 5.013 | 4.940 | 4.970 | 4,172,111 | +0.10(+2.12%) |
Mar 05, 2013 | 4.885 | 4.916 | 4.855 | 4.867 | 3,563,270 | +0.12(+2.56%) |
Mar 04, 2013 | 4.691 | 4.758 | 4.679 | 4.746 | 4,446,589 | -0.01(-0.26%) |
Mar 01, 2013 | 4.624 | 4.770 | 4.588 | 4.758 | 6,583,482 | -0.10(-2.00%) |
Feb 28, 2013 | 4.852 | 4.928 | 4.831 | 4.855 | 18,681,352 | -0.02(-0.37%) |
Feb 27, 2013 | 4.709 | 4.879 | 4.703 | 4.873 | 6,211,322 | +0.07(+1.52%) |
Feb 26, 2013 | 4.825 | 4.879 | 4.734 | 4.800 | 6,480,565 | +0.03(+0.64%) |
Feb 25, 2013 | 5.286 | 5.297 | 4.764 | 4.770 | 13,532,560 | -0.35(-6.76%) |
Feb 22, 2013 | 5.043 | 5.116 | 4.982 | 5.116 | 5,787,387 | +0.16(+3.31%) |
Feb 21, 2013 | 5.019 | 5.040 | 4.910 | 4.952 | 4,890,035 | -0.22(-4.34%) |
Feb 20, 2013 | 5.359 | 5.371 | 5.177 | 5.177 | 3,295,359 | -0.25(-4.69%) |
Feb 19, 2013 | 5.407 | 5.450 | 5.401 | 5.431 | 3,157,609 | +0.13(+2.40%) |
Feb 15, 2013 | 5.371 | 5.383 | 5.280 | 5.304 | 3,317,121 | -0.12(-2.13%) |
Feb 14, 2013 | 5.319 | 5.425 | 5.304 | 5.419 | 6,745,835 | -0.02(-0.33%) |
Feb 13, 2013 | 5.504 | 5.516 | 5.389 | 5.438 | 5,787,416 | -0.19(-3.45%) |
Feb 12, 2013 | 5.601 | 5.662 | 5.571 | 5.632 | 1,872,982 | +0.06(+1.09%) |
Feb 11, 2013 | 5.589 | 5.598 | 5.541 | 5.571 | 1,836,193 | +0.02(+0.44%) |
Feb 08, 2013 | 5.529 | 5.559 | 5.510 | 5.547 | 2,674,220 | +0.02(+0.44%) |
Feb 07, 2013 | 5.638 | 5.665 | 5.474 | 5.522 | 4,028,955 | -0.12(-2.05%) |
Feb 06, 2013 | 5.522 | 5.644 | 5.522 | 5.638 | 4,740,833 | -0.08(-1.38%) |
Feb 04, 2013 | 5.850 | 5.850 | 5.711 | 5.717 | 4,816,385 | -0.33(-5.52%) |
Feb 01, 2013 | 6.063 | 6.111 | 6.026 | 6.050 | 2,733,650 | -0.07(-1.09%) |
Jan 31, 2013 | 6.114 | 6.178 | 6.093 | 6.117 | 4,373,934 | +0.01(+0.10%) |
Jan 30, 2013 | 6.105 | 6.148 | 6.075 | 6.111 | 3,218,218 | +0.03(+0.50%) |
Jan 29, 2013 | 6.069 | 6.099 | 6.050 | 6.081 | 3,046,250 | -0.01(-0.20%) |
Jan 28, 2013 | 6.117 | 6.117 | 6.057 | 6.093 | 4,145,446 | +0.09(+1.52%) |
Jan 25, 2013 | 5.996 | 6.026 | 5.966 | 6.002 | 2,568,530 | +0.07(+1.23%) |
Jan 24, 2013 | 5.893 | 5.966 | 5.881 | 5.929 | 3,196,583 | +0.07(+1.14%) |
Jan 23, 2013 | 5.874 | 5.905 | 5.816 | 5.862 | 3,434,170 | -0.24(-3.98%) |
Jan 22, 2013 | 6.063 | 6.105 | 6.017 | 6.105 | 2,092,199 | +0.06(+1.00%) |
Jan 18, 2013 | 6.026 | 6.050 | 5.966 | 6.044 | 3,367,048 | -0.09(-1.48%) |
Jan 17, 2013 | 6.190 | 6.208 | 6.111 | 6.135 | 1,998,236 | -0.01(-0.10%) |
Jan 16, 2013 | 6.135 | 6.196 | 6.117 | 6.141 | 2,516,715 | -0.11(-1.75%) |
Jan 15, 2013 | 6.226 | 6.269 | 6.190 | 6.251 | 2,211,052 | -0.09(-1.44%) |
Jan 14, 2013 | 6.333 | 6.354 | 6.269 | 6.342 | 4,324,863 | +0.08(+1.36%) |
Jan 11, 2013 | 6.269 | 6.269 | 6.199 | 6.257 | 4,440,461 | +0.02(+0.29%) |
Jan 10, 2013 | 6.248 | 6.257 | 6.160 | 6.239 | 3,808,818 | +0.22(+3.63%) |
Jan 09, 2013 | 6.008 | 6.044 | 5.984 | 6.020 | 3,250,024 | +0.08(+1.43%) |
Jan 08, 2013 | 5.996 | 6.008 | 5.899 | 5.935 | 1,932,657 | -0.08(-1.31%) |
Jan 07, 2013 | 5.984 | 6.026 | 5.966 | 6.014 | 2,722,152 | +0.13(+2.16%) |
Jan 04, 2013 | 5.808 | 5.893 | 5.777 | 5.887 | 2,488,956 | +0.13(+2.32%) |
Jan 03, 2013 | 5.796 | 5.820 | 5.729 | 5.753 | 5,614,545 | -0.07(-1.15%) |