Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.926 | 4.943 | 4.908 | 4.921 | 861,398 | +0.01(+0.27%) |
Mar 27, 2013 | 4.882 | 4.921 | 4.874 | 4.908 | 385,381 | +0.01(+0.18%) |
Mar 26, 2013 | 4.874 | 4.900 | 4.865 | 4.900 | 423,358 | +0.04(+0.80%) |
Mar 25, 2013 | 4.874 | 4.882 | 4.835 | 4.861 | 434,278 | +0.00(+0.09%) |
Mar 22, 2013 | 4.852 | 4.873 | 4.843 | 4.856 | 305,590 | +0.01(+0.18%) |
Mar 21, 2013 | 4.852 | 4.861 | 4.822 | 4.848 | 330,528 | -0.02(-0.36%) |
Mar 20, 2013 | 4.874 | 4.874 | 4.839 | 4.865 | 435,258 | +0.02(+0.36%) |
Mar 19, 2013 | 4.882 | 4.882 | 4.817 | 4.848 | 508,137 | -0.01(-0.29%) |
Mar 18, 2013 | 4.840 | 4.862 | 4.827 | 4.862 | 383,670 | -0.01(-0.26%) |
Mar 15, 2013 | 4.862 | 4.883 | 4.845 | 4.875 | 571,374 | +0.02(+0.35%) |
Mar 14, 2013 | 4.845 | 4.858 | 4.840 | 4.858 | 344,761 | +0.02(+0.44%) |
Mar 13, 2013 | 4.836 | 4.845 | 4.823 | 4.836 | 527,007 | -0.01(-0.18%) |
Mar 12, 2013 | 4.845 | 4.853 | 4.825 | 4.845 | 417,169 | -0.00(-0.09%) |
Mar 11, 2013 | 4.840 | 4.866 | 4.836 | 4.849 | 385,506 | +0.01(+0.18%) |
Mar 08, 2013 | 4.827 | 4.840 | 4.819 | 4.840 | 317,402 | +0.01(+0.27%) |
Mar 07, 2013 | 4.819 | 4.836 | 4.806 | 4.827 | 342,694 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.819 | 4.802 | 4.819 | 422,775 | +0.01(+0.27%) |
Mar 05, 2013 | 4.728 | 4.810 | 4.728 | 4.806 | 562,594 | +0.02(+0.45%) |
Mar 04, 2013 | 4.746 | 4.784 | 4.733 | 4.784 | 458,278 | +0.02(+0.45%) |
Mar 01, 2013 | 4.737 | 4.767 | 4.728 | 4.763 | 631,895 | +0.00(+0.00%) |
Feb 28, 2013 | 4.739 | 4.776 | 4.737 | 4.763 | 572,757 | +0.04(+0.82%) |
Feb 27, 2013 | 4.677 | 4.733 | 4.655 | 4.724 | 288,117 | +0.05(+1.01%) |
Feb 26, 2013 | 4.681 | 4.685 | 4.655 | 4.677 | 381,755 | -0.04(-0.82%) |
Feb 22, 2013 | 4.690 | 4.716 | 4.673 | 4.716 | 407,333 | +0.06(+1.29%) |
Feb 21, 2013 | 4.724 | 4.733 | 4.655 | 4.655 | 633,701 | -0.09(-1.81%) |
Feb 20, 2013 | 4.793 | 4.797 | 4.733 | 4.741 | 385,527 | -0.04(-0.90%) |
Feb 19, 2013 | 4.780 | 4.793 | 4.767 | 4.784 | 386,246 | +0.02(+0.52%) |
Feb 15, 2013 | 4.760 | 4.772 | 4.734 | 4.760 | 388,549 | +0.00(+0.09%) |
Feb 14, 2013 | 4.747 | 4.755 | 4.743 | 4.755 | 343,044 | +0.00(+0.00%) |
Feb 13, 2013 | 4.747 | 4.758 | 4.734 | 4.755 | 369,550 | +0.01(+0.27%) |
Feb 12, 2013 | 4.734 | 4.755 | 4.733 | 4.743 | 361,965 | +0.00(+0.00%) |
Feb 11, 2013 | 4.743 | 4.755 | 4.737 | 4.743 | 283,558 | -0.01(-0.27%) |
Feb 08, 2013 | 4.743 | 4.755 | 4.734 | 4.755 | 262,669 | +0.02(+0.36%) |
Feb 07, 2013 | 4.696 | 4.738 | 4.691 | 4.738 | 446,343 | +0.01(+0.27%) |
Feb 06, 2013 | 4.679 | 4.726 | 4.674 | 4.726 | 535,648 | +0.06(+1.37%) |
Feb 04, 2013 | 4.644 | 4.713 | 4.632 | 4.661 | 512,634 | -0.05(-1.00%) |
Feb 01, 2013 | 4.696 | 4.708 | 4.687 | 4.708 | 467,049 | +0.02(+0.46%) |
Jan 31, 2013 | 4.713 | 4.713 | 4.661 | 4.687 | 627,923 | -0.02(-0.36%) |
Jan 30, 2013 | 4.696 | 4.713 | 4.692 | 4.704 | 350,203 | +0.00(+0.00%) |
Jan 29, 2013 | 4.687 | 4.704 | 4.679 | 4.704 | 271,372 | +0.01(+0.27%) |
Jan 28, 2013 | 4.700 | 4.700 | 4.666 | 4.691 | 501,212 | +0.00(+0.00%) |
Jan 25, 2013 | 4.691 | 4.708 | 4.674 | 4.691 | 449,492 | +0.00(+0.09%) |
Jan 24, 2013 | 4.696 | 4.713 | 4.674 | 4.687 | 239,793 | -0.00(-0.09%) |
Jan 23, 2013 | 4.683 | 4.700 | 4.674 | 4.691 | 374,514 | +0.02(+0.37%) |
Jan 22, 2013 | 4.661 | 4.696 | 4.644 | 4.674 | 399,592 | +0.02(+0.34%) |
Jan 18, 2013 | 4.629 | 4.671 | 4.629 | 4.658 | 674,766 | +0.04(+0.82%) |
Jan 17, 2013 | 4.624 | 4.633 | 4.607 | 4.620 | 284,721 | +0.02(+0.46%) |
Jan 16, 2013 | 4.582 | 4.607 | 4.574 | 4.599 | 370,499 | +0.02(+0.37%) |
Jan 15, 2013 | 4.578 | 4.591 | 4.565 | 4.582 | 333,893 | -0.01(-0.18%) |
Jan 14, 2013 | 4.607 | 4.607 | 4.578 | 4.591 | 420,610 | -0.02(-0.37%) |
Jan 11, 2013 | 4.616 | 4.620 | 4.591 | 4.607 | 298,328 | +0.00(+0.00%) |
Jan 10, 2013 | 4.591 | 4.620 | 4.574 | 4.607 | 625,543 | +0.02(+0.37%) |
Jan 09, 2013 | 4.569 | 4.591 | 4.557 | 4.591 | 413,608 | +0.04(+0.93%) |
Jan 08, 2013 | 4.561 | 4.569 | 4.519 | 4.548 | 645,511 | -0.01(-0.19%) |
Jan 07, 2013 | 4.561 | 4.578 | 4.528 | 4.557 | 772,010 | -0.03(-0.65%) |
Jan 04, 2013 | 4.569 | 4.586 | 4.552 | 4.586 | 356,142 | +0.03(+0.74%) |
Jan 03, 2013 | 4.527 | 4.552 | 4.514 | 4.552 | 437,222 | +0.03(+0.75%) |