Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.498 | 4.564 | 4.444 | 4.539 | 14,781 | +0.02(+0.55%) |
Mar 27, 2013 | 4.523 | 4.542 | 4.416 | 4.515 | 33,738 | -0.01(-0.18%) |
Mar 26, 2013 | 4.663 | 4.663 | 4.374 | 4.523 | 27,376 | -0.14(-3.01%) |
Mar 25, 2013 | 4.762 | 4.762 | 4.564 | 4.663 | 105,143 | -0.08(-1.74%) |
Mar 22, 2013 | 4.779 | 4.853 | 4.499 | 4.746 | 190,696 | +0.02(+0.35%) |
Mar 21, 2013 | 4.746 | 4.828 | 4.696 | 4.729 | 118,139 | +0.03(+0.70%) |
Mar 20, 2013 | 4.721 | 4.860 | 4.572 | 4.696 | 195,848 | -0.05(-1.04%) |
Mar 19, 2013 | 4.787 | 4.886 | 4.622 | 4.746 | 274,569 | -0.07(-1.54%) |
Mar 18, 2013 | 4.828 | 4.828 | 4.647 | 4.820 | 116,647 | -0.15(-2.99%) |
Mar 15, 2013 | 4.894 | 4.969 | 4.704 | 4.969 | 327,805 | +0.12(+2.38%) |
Mar 14, 2013 | 4.754 | 4.870 | 4.746 | 4.853 | 35,959 | +0.06(+1.20%) |
Mar 13, 2013 | 4.795 | 4.828 | 4.688 | 4.795 | 553,896 | +0.01(+0.17%) |
Mar 12, 2013 | 4.704 | 4.845 | 4.622 | 4.787 | 173,145 | +0.07(+1.58%) |
Mar 11, 2013 | 4.754 | 4.754 | 4.589 | 4.713 | 70,263 | -0.10(-2.06%) |
Mar 08, 2013 | 4.911 | 4.944 | 4.663 | 4.812 | 98,915 | +0.00(+0.00%) |
Mar 07, 2013 | 4.803 | 4.890 | 4.746 | 4.812 | 168,197 | +0.02(+0.52%) |
Mar 06, 2013 | 4.754 | 4.820 | 4.704 | 4.787 | 53,267 | +0.03(+0.69%) |
Mar 05, 2013 | 4.704 | 4.870 | 4.663 | 4.754 | 96,989 | +0.10(+2.13%) |
Mar 04, 2013 | 4.548 | 4.861 | 4.548 | 4.655 | 133,138 | +0.06(+1.26%) |
Mar 01, 2013 | 4.308 | 4.671 | 4.292 | 4.597 | 236,672 | +0.27(+6.30%) |
Feb 28, 2013 | 4.539 | 4.713 | 4.250 | 4.325 | 383,716 | -0.42(-8.87%) |
Feb 27, 2013 | 4.655 | 4.845 | 4.655 | 4.746 | 51,548 | +0.12(+2.68%) |
Feb 26, 2013 | 4.581 | 4.688 | 4.515 | 4.622 | 46,689 | +0.06(+1.27%) |
Feb 25, 2013 | 4.783 | 4.795 | 4.498 | 4.564 | 56,934 | -0.21(-4.49%) |
Feb 22, 2013 | 4.605 | 4.787 | 4.465 | 4.779 | 144,335 | +0.26(+5.85%) |
Feb 21, 2013 | 4.671 | 4.680 | 4.465 | 4.515 | 101,477 | -0.21(-4.37%) |
Feb 20, 2013 | 4.622 | 4.746 | 4.597 | 4.721 | 351,244 | +0.14(+3.06%) |
Feb 19, 2013 | 4.845 | 4.878 | 4.548 | 4.581 | 223,474 | -0.26(-5.29%) |
Feb 15, 2013 | 4.952 | 4.952 | 4.812 | 4.836 | 37,276 | -0.11(-2.17%) |
Feb 14, 2013 | 4.952 | 4.985 | 4.927 | 4.944 | 79,361 | -0.01(-0.17%) |
Feb 13, 2013 | 4.909 | 5.035 | 4.870 | 4.952 | 65,153 | +0.03(+0.67%) |
Feb 12, 2013 | 4.861 | 4.939 | 4.756 | 4.919 | 106,579 | +0.05(+1.02%) |
Feb 11, 2013 | 4.919 | 4.969 | 4.820 | 4.870 | 22,118 | +0.01(+0.17%) |
Feb 08, 2013 | 4.944 | 5.018 | 4.721 | 4.861 | 198,059 | -0.03(-0.67%) |
Feb 07, 2013 | 5.158 | 5.158 | 4.836 | 4.894 | 203,079 | -0.21(-4.05%) |
Feb 06, 2013 | 5.257 | 5.257 | 4.985 | 5.101 | 71,786 | +0.19(+3.87%) |
Feb 04, 2013 | 5.348 | 5.348 | 4.911 | 4.911 | 162,825 | -0.49(-9.02%) |
Feb 01, 2013 | 5.513 | 5.513 | 5.307 | 5.398 | 162,498 | -0.08(-1.51%) |
Jan 31, 2013 | 5.290 | 5.489 | 5.241 | 5.480 | 165,710 | +0.14(+2.63%) |
Jan 30, 2013 | 5.332 | 5.414 | 5.200 | 5.340 | 84,131 | +0.00(+0.00%) |
Jan 29, 2013 | 5.447 | 5.447 | 5.175 | 5.340 | 292,494 | -0.05(-0.92%) |
Jan 28, 2013 | 5.439 | 5.439 | 5.266 | 5.389 | 194,767 | -0.02(-0.31%) |
Jan 25, 2013 | 5.431 | 5.530 | 5.365 | 5.406 | 67,359 | +0.03(+0.61%) |
Jan 24, 2013 | 5.530 | 5.587 | 5.365 | 5.373 | 163,591 | -0.17(-3.12%) |
Jan 23, 2013 | 5.612 | 5.728 | 5.398 | 5.546 | 119,815 | -0.12(-2.18%) |
Jan 22, 2013 | 5.365 | 5.761 | 5.365 | 5.670 | 112,441 | +0.30(+5.53%) |
Jan 18, 2013 | 5.455 | 5.455 | 5.290 | 5.373 | 27,238 | -0.06(-1.06%) |
Jan 17, 2013 | 5.365 | 5.530 | 5.323 | 5.431 | 91,425 | +0.07(+1.23%) |
Jan 16, 2013 | 5.340 | 5.431 | 5.241 | 5.365 | 66,651 | +0.07(+1.25%) |
Jan 15, 2013 | 5.389 | 5.389 | 5.224 | 5.299 | 44,242 | -0.14(-2.65%) |
Jan 14, 2013 | 5.472 | 5.538 | 5.323 | 5.443 | 206,610 | -0.07(-1.27%) |
Jan 11, 2013 | 5.579 | 5.579 | 5.323 | 5.513 | 92,611 | -0.14(-2.48%) |
Jan 10, 2013 | 5.654 | 5.728 | 5.571 | 5.654 | 93,737 | +0.07(+1.18%) |
Jan 09, 2013 | 5.472 | 5.687 | 5.142 | 5.588 | 246,570 | +0.07(+1.23%) |
Jan 08, 2013 | 5.637 | 5.703 | 5.464 | 5.520 | 161,648 | -0.09(-1.65%) |
Jan 07, 2013 | 5.637 | 5.777 | 5.596 | 5.612 | 83,964 | -0.08(-1.45%) |
Jan 04, 2013 | 5.786 | 5.819 | 5.645 | 5.695 | 51,944 | -0.06(-1.00%) |
Jan 03, 2013 | 5.777 | 5.992 | 5.703 | 5.753 | 179,021 | -0.07(-1.27%) |