Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.660 | 4.670 | 4.570 | 4.640 | 483,595 | +0.01(+0.22%) |
Mar 27, 2013 | 4.580 | 4.700 | 4.480 | 4.630 | 1,018,552 | +0.01(+0.22%) |
Mar 26, 2013 | 4.610 | 4.670 | 4.510 | 4.620 | 508,519 | +0.05(+1.09%) |
Mar 25, 2013 | 4.520 | 4.580 | 4.480 | 4.570 | 521,580 | +0.03(+0.66%) |
Mar 22, 2013 | 4.610 | 4.670 | 4.450 | 4.540 | 656,812 | -0.07(-1.52%) |
Mar 21, 2013 | 4.590 | 4.610 | 4.500 | 4.610 | 2,079,231 | +0.03(+0.66%) |
Mar 20, 2013 | 4.550 | 4.595 | 4.460 | 4.580 | 601,490 | +0.05(+1.10%) |
Mar 19, 2013 | 4.490 | 4.565 | 4.190 | 4.530 | 1,683,023 | +0.07(+1.57%) |
Mar 18, 2013 | 4.570 | 4.630 | 4.460 | 4.460 | 545,883 | -0.16(-3.46%) |
Mar 15, 2013 | 4.710 | 4.710 | 4.550 | 4.620 | 1,058,364 | -0.07(-1.49%) |
Mar 14, 2013 | 4.540 | 4.720 | 4.520 | 4.690 | 1,624,675 | +0.16(+3.53%) |
Mar 13, 2013 | 4.570 | 4.570 | 4.500 | 4.530 | 319,670 | -0.02(-0.44%) |
Mar 12, 2013 | 4.580 | 4.640 | 4.495 | 4.550 | 920,298 | -0.08(-1.73%) |
Mar 11, 2013 | 4.600 | 4.685 | 4.545 | 4.630 | 2,183,693 | +0.04(+0.87%) |
Mar 08, 2013 | 4.470 | 4.650 | 4.370 | 4.590 | 1,072,332 | +0.16(+3.61%) |
Mar 07, 2013 | 4.500 | 4.540 | 4.390 | 4.430 | 1,120,222 | -0.10(-2.21%) |
Mar 06, 2013 | 4.400 | 4.625 | 4.330 | 4.530 | 3,020,432 | +0.24(+5.59%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.290 | 705,068 | +0.11(+2.63%) |
Mar 04, 2013 | 4.200 | 4.250 | 4.150 | 4.180 | 511,517 | -0.02(-0.48%) |
Mar 01, 2013 | 4.260 | 4.290 | 4.170 | 4.200 | 728,837 | -0.07(-1.64%) |
Feb 28, 2013 | 4.270 | 4.290 | 4.210 | 4.270 | 832,040 | -0.01(-0.23%) |
Feb 27, 2013 | 4.420 | 4.500 | 4.260 | 4.280 | 1,279,824 | -0.16(-3.60%) |
Feb 26, 2013 | 4.460 | 4.475 | 4.360 | 4.440 | 713,389 | +0.06(+1.37%) |
Feb 22, 2013 | 4.390 | 4.460 | 4.350 | 4.380 | 814,744 | +0.00(+0.00%) |
Feb 21, 2013 | 4.460 | 4.580 | 4.330 | 4.380 | 1,158,810 | -0.10(-2.23%) |
Feb 20, 2013 | 4.700 | 4.700 | 4.430 | 4.480 | 1,432,991 | -0.18(-3.86%) |
Feb 19, 2013 | 4.610 | 4.680 | 4.590 | 4.660 | 1,461,951 | +0.07(+1.53%) |
Feb 15, 2013 | 4.590 | 4.700 | 4.505 | 4.590 | 2,138,981 | +0.02(+0.44%) |
Feb 14, 2013 | 4.400 | 4.580 | 4.310 | 4.570 | 5,510,765 | +0.29(+6.78%) |
Feb 13, 2013 | 4.370 | 4.440 | 4.220 | 4.280 | 1,095,712 | -0.09(-2.06%) |
Feb 12, 2013 | 4.240 | 4.400 | 4.220 | 4.370 | 2,956,979 | +0.15(+3.55%) |
Feb 11, 2013 | 4.410 | 4.470 | 4.190 | 4.220 | 2,087,884 | -0.17(-3.87%) |
Feb 08, 2013 | 4.430 | 4.440 | 4.370 | 4.390 | 6,115,886 | -0.05(-1.13%) |
Feb 07, 2013 | 4.640 | 4.710 | 4.395 | 4.440 | 5,684,801 | -0.63(-12.43%) |
Feb 06, 2013 | 5.040 | 5.130 | 4.970 | 5.070 | 756,296 | +0.09(+1.81%) |
Feb 04, 2013 | 4.950 | 5.010 | 4.950 | 4.980 | 510,497 | -0.05(-0.99%) |
Feb 01, 2013 | 5.120 | 5.160 | 4.990 | 5.030 | 632,846 | -0.08(-1.57%) |
Jan 31, 2013 | 5.040 | 5.160 | 5.040 | 5.110 | 1,061,954 | +0.07(+1.39%) |
Jan 30, 2013 | 5.070 | 5.111 | 5.030 | 5.040 | 619,145 | -0.06(-1.18%) |
Jan 29, 2013 | 5.220 | 5.230 | 5.060 | 5.100 | 417,055 | -0.09(-1.73%) |
Jan 28, 2013 | 5.120 | 5.240 | 5.120 | 5.190 | 539,411 | +0.09(+1.76%) |
Jan 25, 2013 | 5.060 | 5.120 | 5.020 | 5.100 | 292,547 | +0.08(+1.59%) |
Jan 24, 2013 | 5.100 | 5.130 | 4.970 | 5.020 | 713,933 | -0.10(-1.95%) |
Jan 23, 2013 | 5.280 | 5.310 | 5.110 | 5.120 | 617,065 | -0.15(-2.85%) |
Jan 22, 2013 | 5.270 | 5.300 | 5.230 | 5.270 | 1,203,482 | +0.02(+0.38%) |
Jan 18, 2013 | 5.130 | 5.280 | 5.110 | 5.250 | 1,371,516 | +0.11(+2.14%) |
Jan 17, 2013 | 5.030 | 5.170 | 5.010 | 5.140 | 1,111,480 | +0.15(+3.01%) |
Jan 16, 2013 | 5.000 | 5.060 | 4.980 | 4.990 | 575,726 | -0.04(-0.80%) |
Jan 15, 2013 | 4.990 | 5.060 | 4.980 | 5.030 | 1,195,389 | +0.03(+0.60%) |
Jan 14, 2013 | 5.010 | 5.050 | 4.950 | 5.000 | 1,314,288 | -0.01(-0.20%) |
Jan 11, 2013 | 5.090 | 5.130 | 4.920 | 5.010 | 1,081,023 | -0.07(-1.38%) |
Jan 10, 2013 | 4.900 | 5.150 | 4.870 | 5.080 | 1,013,933 | +0.18(+3.67%) |
Jan 09, 2013 | 5.090 | 5.180 | 4.740 | 4.900 | 3,499,863 | -0.19(-3.73%) |
Jan 08, 2013 | 5.240 | 5.290 | 5.060 | 5.090 | 1,978,110 | -0.16(-3.05%) |
Jan 07, 2013 | 5.410 | 5.490 | 5.210 | 5.250 | 1,547,363 | -0.16(-2.93%) |
Jan 04, 2013 | 5.050 | 5.530 | 5.000 | 5.409 | 11,360,189 | -1.37(-20.23%) |
Jan 03, 2013 | 6.660 | 6.830 | 6.600 | 6.780 | 812,758 | +0.13(+1.95%) |