Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.880 | 4.910 | 4.870 | 4.890 | 133,220 | +0.05(+1.03%) |
Mar 27, 2013 | 4.880 | 4.881 | 4.820 | 4.840 | 247,274 | -0.03(-0.62%) |
Mar 26, 2013 | 4.890 | 4.900 | 4.860 | 4.870 | 100,164 | +0.02(+0.41%) |
Mar 25, 2013 | 4.880 | 4.900 | 4.828 | 4.850 | 170,562 | +0.02(+0.41%) |
Mar 22, 2013 | 4.820 | 4.830 | 4.800 | 4.830 | 127,401 | +0.05(+1.05%) |
Mar 21, 2013 | 4.780 | 4.792 | 4.760 | 4.780 | 134,978 | -0.06(-1.24%) |
Mar 20, 2013 | 4.830 | 4.850 | 4.800 | 4.840 | 309,555 | +0.05(+1.04%) |
Mar 19, 2013 | 4.850 | 4.855 | 4.770 | 4.790 | 799,717 | -0.05(-1.03%) |
Mar 18, 2013 | 4.810 | 4.850 | 4.800 | 4.840 | 440,738 | -0.09(-1.83%) |
Mar 15, 2013 | 4.920 | 4.930 | 4.870 | 4.930 | 128,289 | -0.02(-0.40%) |
Mar 14, 2013 | 4.990 | 4.990 | 4.910 | 4.950 | 442,534 | +0.01(+0.20%) |
Mar 13, 2013 | 4.900 | 4.970 | 4.890 | 4.940 | 126,332 | +0.03(+0.61%) |
Mar 12, 2013 | 4.910 | 4.930 | 4.880 | 4.910 | 387,776 | -0.08(-1.60%) |
Mar 11, 2013 | 5.010 | 5.010 | 4.985 | 4.990 | 178,809 | -0.01(-0.30%) |
Mar 08, 2013 | 5.080 | 5.100 | 4.980 | 5.005 | 581,568 | -0.01(-0.20%) |
Mar 07, 2013 | 4.980 | 5.030 | 4.980 | 5.015 | 153,171 | +0.03(+0.70%) |
Mar 06, 2013 | 5.040 | 5.080 | 4.970 | 4.980 | 273,086 | -0.05(-0.99%) |
Mar 05, 2013 | 4.980 | 5.050 | 4.970 | 5.030 | 433,117 | +0.00(+0.00%) |
Mar 04, 2013 | 5.020 | 5.070 | 5.010 | 5.030 | 573,304 | +0.00(+0.00%) |
Mar 01, 2013 | 4.990 | 5.050 | 4.950 | 5.030 | 259,514 | +0.03(+0.60%) |
Feb 28, 2013 | 4.960 | 5.030 | 4.950 | 5.000 | 502,450 | +0.09(+1.83%) |
Feb 27, 2013 | 4.850 | 4.934 | 4.850 | 4.910 | 435,664 | +0.10(+2.08%) |
Feb 26, 2013 | 4.920 | 4.980 | 4.780 | 4.810 | 1,115,678 | -0.18(-3.61%) |
Feb 22, 2013 | 5.030 | 5.060 | 4.990 | 4.990 | 264,525 | -0.02(-0.40%) |
Feb 21, 2013 | 5.050 | 5.060 | 4.970 | 5.010 | 960,673 | -0.07(-1.38%) |
Feb 20, 2013 | 4.945 | 5.110 | 4.941 | 5.080 | 1,469,840 | +0.21(+4.42%) |
Feb 19, 2013 | 4.840 | 4.890 | 4.830 | 4.865 | 888,881 | +0.03(+0.52%) |
Feb 15, 2013 | 4.800 | 4.898 | 4.793 | 4.840 | 1,722,257 | +0.14(+2.98%) |
Feb 14, 2013 | 4.640 | 4.710 | 4.620 | 4.700 | 303,119 | +0.04(+0.97%) |
Feb 13, 2013 | 4.610 | 4.670 | 4.610 | 4.655 | 824,516 | +0.04(+0.98%) |
Feb 12, 2013 | 4.640 | 4.650 | 4.590 | 4.610 | 731,760 | -0.00(-0.11%) |
Feb 11, 2013 | 4.600 | 4.640 | 4.590 | 4.615 | 867,418 | +0.11(+2.33%) |
Feb 08, 2013 | 4.520 | 4.520 | 4.480 | 4.510 | 147,089 | +0.02(+0.45%) |
Feb 07, 2013 | 4.520 | 4.520 | 4.430 | 4.490 | 275,447 | +0.03(+0.67%) |
Feb 06, 2013 | 4.480 | 4.480 | 4.450 | 4.460 | 121,928 | -0.02(-0.45%) |
Feb 04, 2013 | 4.530 | 4.530 | 4.460 | 4.480 | 134,359 | -0.03(-0.67%) |
Feb 01, 2013 | 4.450 | 4.530 | 4.437 | 4.510 | 370,965 | -0.02(-0.44%) |
Jan 31, 2013 | 4.500 | 4.567 | 4.490 | 4.530 | 602,182 | +0.06(+1.34%) |
Jan 30, 2013 | 4.450 | 4.470 | 4.410 | 4.470 | 296,474 | -0.06(-1.32%) |
Jan 29, 2013 | 4.540 | 4.550 | 4.520 | 4.530 | 208,380 | -0.05(-1.09%) |
Jan 28, 2013 | 4.580 | 4.590 | 4.558 | 4.580 | 217,773 | +0.02(+0.44%) |
Jan 25, 2013 | 4.560 | 4.570 | 4.532 | 4.560 | 141,782 | +0.05(+1.11%) |
Jan 24, 2013 | 4.480 | 4.518 | 4.468 | 4.510 | 379,938 | +0.10(+2.27%) |
Jan 23, 2013 | 4.380 | 4.420 | 4.370 | 4.410 | 257,376 | +0.02(+0.46%) |
Jan 22, 2013 | 4.390 | 4.400 | 4.350 | 4.390 | 232,982 | -0.03(-0.68%) |
Jan 18, 2013 | 4.380 | 4.420 | 4.380 | 4.420 | 169,302 | +0.01(+0.26%) |
Jan 17, 2013 | 4.490 | 4.490 | 4.340 | 4.408 | 574,766 | -0.03(-0.71%) |
Jan 16, 2013 | 4.450 | 4.465 | 4.430 | 4.440 | 245,053 | -0.00(-0.11%) |
Jan 15, 2013 | 4.440 | 4.460 | 4.410 | 4.445 | 314,433 | -0.05(-1.22%) |
Jan 14, 2013 | 4.490 | 4.522 | 4.480 | 4.500 | 477,593 | -0.03(-0.66%) |
Jan 11, 2013 | 4.490 | 4.580 | 4.482 | 4.530 | 733,005 | +0.06(+1.34%) |
Jan 10, 2013 | 4.500 | 4.501 | 4.450 | 4.470 | 425,968 | -0.09(-1.97%) |
Jan 09, 2013 | 4.540 | 4.600 | 4.540 | 4.560 | 789,628 | +0.01(+0.22%) |
Jan 08, 2013 | 4.560 | 4.589 | 4.530 | 4.550 | 611,161 | -0.06(-1.30%) |
Jan 07, 2013 | 4.620 | 4.635 | 4.590 | 4.610 | 164,466 | +0.04(+0.99%) |
Jan 04, 2013 | 4.610 | 4.650 | 4.550 | 4.565 | 733,907 | +0.04(+0.77%) |
Jan 03, 2013 | 4.450 | 4.540 | 4.430 | 4.530 | 366,617 | +0.11(+2.49%) |