Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.179 | 5.179 | 4.305 | 4.602 | 20,853 | -0.58(-11.14%) |
Mar 27, 2013 | 5.187 | 5.187 | 5.171 | 5.179 | 2,855 | -0.12(-2.35%) |
Mar 26, 2013 | 5.382 | 5.382 | 5.272 | 5.304 | 4,074 | -0.05(-1.02%) |
Mar 25, 2013 | 5.304 | 5.382 | 5.304 | 5.358 | 1,747 | +0.10(+1.93%) |
Mar 22, 2013 | 5.202 | 5.257 | 5.179 | 5.257 | 1,382 | +0.06(+1.20%) |
Mar 21, 2013 | 5.163 | 5.194 | 5.163 | 5.194 | 1,274 | -0.19(-3.48%) |
Mar 20, 2013 | 5.054 | 5.382 | 5.054 | 5.382 | 9,826 | +0.39(+7.81%) |
Mar 19, 2013 | 4.960 | 4.992 | 4.953 | 4.992 | 2,693 | +0.04(+0.79%) |
Mar 18, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 534 | +0.12(+2.58%) |
Mar 15, 2013 | 5.023 | 5.023 | 4.695 | 4.828 | 14,758 | -0.22(-4.33%) |
Mar 14, 2013 | 4.633 | 5.070 | 4.633 | 5.046 | 3,559 | +0.02(+0.31%) |
Mar 13, 2013 | 4.766 | 5.070 | 4.641 | 5.031 | 7,558 | +0.27(+5.56%) |
Mar 12, 2013 | 4.999 | 4.999 | 4.633 | 4.766 | 2,614 | -0.27(-5.27%) |
Mar 11, 2013 | 4.633 | 5.031 | 4.633 | 5.031 | 18,694 | +0.39(+8.40%) |
Mar 08, 2013 | 4.758 | 4.758 | 4.633 | 4.641 | 3,909 | -0.12(-2.46%) |
Mar 07, 2013 | 4.617 | 4.766 | 4.617 | 4.758 | 2,161 | +0.15(+3.21%) |
Mar 06, 2013 | 4.532 | 4.610 | 4.532 | 4.610 | 391 | +0.09(+1.90%) |
Mar 05, 2013 | 4.134 | 4.532 | 4.118 | 4.524 | 8,269 | +0.39(+9.43%) |
Mar 04, 2013 | 3.978 | 4.423 | 3.978 | 4.134 | 12,727 | +0.19(+4.95%) |
Mar 01, 2013 | 4.025 | 4.305 | 3.759 | 3.939 | 9,491 | -0.13(-3.26%) |
Feb 28, 2013 | 4.290 | 4.352 | 3.923 | 4.071 | 22,956 | -0.08(-1.88%) |
Feb 27, 2013 | 3.970 | 4.149 | 3.931 | 4.149 | 21,685 | +0.19(+4.72%) |
Feb 26, 2013 | 3.915 | 3.962 | 3.900 | 3.962 | 3,216 | +0.06(+1.60%) |
Feb 25, 2013 | 4.056 | 4.056 | 3.900 | 3.900 | 4,316 | -0.13(-3.29%) |
Feb 22, 2013 | 3.993 | 4.071 | 3.993 | 4.032 | 2,120 | +0.07(+1.77%) |
Feb 21, 2013 | 3.962 | 3.962 | 3.962 | 3.962 | 628 | -0.02(-0.39%) |
Feb 20, 2013 | 3.978 | 4.009 | 3.978 | 3.978 | 9,685 | -0.01(-0.20%) |
Feb 19, 2013 | 3.908 | 3.986 | 3.908 | 3.986 | 1,403 | +0.05(+1.19%) |
Feb 15, 2013 | 3.978 | 3.978 | 3.931 | 3.939 | 5,514 | -0.02(-0.39%) |
Feb 14, 2013 | 3.978 | 3.978 | 3.900 | 3.954 | 2,064 | -0.06(-1.55%) |
Feb 13, 2013 | 3.900 | 4.017 | 3.900 | 4.017 | 4,447 | +0.01(+0.19%) |
Feb 12, 2013 | 3.900 | 4.009 | 3.900 | 4.009 | 1,338 | +0.11(+2.80%) |
Feb 11, 2013 | 3.900 | 4.009 | 3.900 | 3.900 | 5,325 | -0.01(-0.20%) |
Feb 08, 2013 | 3.822 | 4.266 | 3.822 | 3.908 | 21,188 | +0.11(+2.87%) |
Feb 07, 2013 | 3.830 | 3.830 | 3.798 | 3.798 | 6,786 | +0.04(+1.04%) |
Feb 06, 2013 | 3.744 | 3.876 | 3.658 | 3.759 | 306,056 | -0.06(-1.63%) |
Feb 04, 2013 | 3.830 | 3.931 | 3.822 | 3.822 | 4,518 | +0.02(+0.62%) |
Feb 01, 2013 | 3.900 | 3.900 | 3.619 | 3.798 | 12,319 | -0.13(-3.37%) |
Jan 31, 2013 | 3.830 | 3.939 | 3.822 | 3.931 | 4,269 | +0.11(+2.86%) |
Jan 30, 2013 | 3.853 | 3.853 | 3.822 | 3.822 | 1,144 | -0.08(-2.00%) |
Jan 29, 2013 | 3.892 | 3.939 | 3.884 | 3.900 | 1,833 | +0.00(+0.00%) |
Jan 28, 2013 | 3.876 | 3.900 | 3.876 | 3.900 | 1,780 | +0.03(+0.81%) |
Jan 25, 2013 | 3.900 | 3.918 | 3.822 | 3.869 | 13,170 | -0.18(-4.43%) |
Jan 24, 2013 | 3.970 | 4.048 | 3.908 | 4.048 | 946 | +0.20(+5.27%) |
Jan 23, 2013 | 3.837 | 3.861 | 3.822 | 3.845 | 6,023 | -0.02(-0.40%) |
Jan 22, 2013 | 3.822 | 3.997 | 3.822 | 3.861 | 4,311 | +0.00(+0.00%) |
Jan 18, 2013 | 3.759 | 3.861 | 3.666 | 3.861 | 11,499 | +0.06(+1.64%) |
Jan 17, 2013 | 3.728 | 3.900 | 3.713 | 3.798 | 3,634 | +0.10(+2.74%) |
Jan 16, 2013 | 3.791 | 3.791 | 3.596 | 3.697 | 10,009 | -0.09(-2.47%) |
Jan 15, 2013 | 3.767 | 3.900 | 3.767 | 3.791 | 1,592 | +0.01(+0.21%) |
Jan 14, 2013 | 3.900 | 3.925 | 3.767 | 3.783 | 3,756 | -0.06(-1.62%) |
Jan 11, 2013 | 3.884 | 3.884 | 3.837 | 3.845 | 1,151 | -0.05(-1.40%) |
Jan 10, 2013 | 3.900 | 4.056 | 3.728 | 3.900 | 3,343 | +0.01(+0.20%) |
Jan 09, 2013 | 3.806 | 3.954 | 3.806 | 3.892 | 7,228 | +0.11(+2.89%) |
Jan 08, 2013 | 3.736 | 4.040 | 3.728 | 3.783 | 6,854 | +0.07(+1.89%) |
Jan 07, 2013 | 3.869 | 3.869 | 3.705 | 3.713 | 7,744 | -0.19(-4.80%) |
Jan 04, 2013 | 3.845 | 3.923 | 3.845 | 3.900 | 2,769 | +0.12(+3.09%) |
Jan 03, 2013 | 3.705 | 3.900 | 3.705 | 3.783 | 2,238 | -0.10(-2.61%) |