Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2013 | 4.867 | 4.867 | 4.867 | 4.867 | 314 | +0.01(+0.20%) |
Mar 26, 2013 | 4.858 | 4.858 | 4.848 | 4.858 | 3,087 | +0.06(+1.19%) |
Mar 25, 2013 | 4.556 | 4.801 | 4.556 | 4.800 | 3,275 | +0.05(+1.03%) |
Mar 21, 2013 | 4.753 | 4.751 | 4.751 | 4.751 | 106 | -0.05(-1.02%) |
Mar 20, 2013 | 4.599 | 4.801 | 4.584 | 4.800 | 3,013 | +0.00(+0.00%) |
Mar 19, 2013 | 4.801 | 4.801 | 4.706 | 4.800 | 5,193 | +0.03(+0.59%) |
Mar 18, 2013 | 4.772 | 4.801 | 4.772 | 4.772 | 956 | -0.03(-0.59%) |
Mar 15, 2013 | 4.772 | 4.801 | 4.772 | 4.801 | 13,920 | +0.02(+0.40%) |
Mar 14, 2013 | 4.744 | 4.782 | 4.744 | 4.782 | 1,568 | +0.04(+0.79%) |
Mar 13, 2013 | 4.706 | 4.744 | 4.706 | 4.744 | 2,109 | +0.04(+0.80%) |
Mar 12, 2013 | 4.744 | 4.744 | 4.706 | 4.707 | 2,934 | -0.08(-1.57%) |
Mar 11, 2013 | 4.772 | 4.782 | 4.772 | 4.782 | 265 | +0.00(+0.03%) |
Mar 08, 2013 | 4.537 | 4.782 | 4.499 | 4.780 | 5,430 | +0.17(+3.65%) |
Mar 07, 2013 | 4.616 | 4.616 | 4.612 | 4.612 | 743 | +0.02(+0.41%) |
Mar 06, 2013 | 4.565 | 4.716 | 4.330 | 4.593 | 20,081 | +0.17(+3.83%) |
Mar 05, 2013 | 4.753 | 4.753 | 4.386 | 4.424 | 4,515 | -0.28(-6.00%) |
Mar 04, 2013 | 4.550 | 4.716 | 4.509 | 4.706 | 6,958 | +0.24(+5.49%) |
Mar 01, 2013 | 4.104 | 4.575 | 3.803 | 4.462 | 65,699 | -0.28(-5.95%) |
Feb 27, 2013 | 4.744 | 4.744 | 4.744 | 4.744 | 0 | +0.08(+1.82%) |
Feb 26, 2013 | 4.753 | 4.753 | 4.659 | 4.659 | 2,095 | -0.09(-1.98%) |
Feb 25, 2013 | 4.753 | 4.753 | 4.753 | 4.753 | 1,062 | +0.05(+1.00%) |
Feb 22, 2013 | 4.706 | 4.721 | 4.678 | 4.706 | 1,853 | -0.02(-0.40%) |
Feb 21, 2013 | 4.735 | 4.735 | 4.725 | 4.725 | 225 | -0.02(-0.42%) |
Feb 20, 2013 | 4.753 | 4.753 | 4.706 | 4.745 | 2,121 | -0.01(-0.17%) |
Feb 19, 2013 | 4.753 | 4.753 | 4.716 | 4.753 | 1,152 | +0.00(+0.00%) |
Feb 13, 2013 | 4.753 | 4.753 | 4.753 | 4.753 | 743 | +0.00(+0.00%) |
Feb 11, 2013 | 4.716 | 4.753 | 4.753 | 4.753 | 1,168 | +0.05(+1.00%) |
Feb 08, 2013 | 4.669 | 4.706 | 4.659 | 4.706 | 3,728 | +0.05(+1.17%) |
Feb 07, 2013 | 4.631 | 4.652 | 4.631 | 4.652 | 637 | +0.02(+0.41%) |
Feb 06, 2013 | 4.603 | 4.633 | 4.565 | 4.633 | 4,663 | -0.08(-1.76%) |
Feb 04, 2013 | 4.744 | 4.753 | 4.528 | 4.716 | 5,920 | -0.04(-0.79%) |
Feb 01, 2013 | 4.763 | 4.772 | 4.753 | 4.753 | 10,687 | +0.11(+2.43%) |
Jan 31, 2013 | 4.810 | 4.810 | 4.641 | 4.641 | 8,873 | -0.17(-3.62%) |
Jan 30, 2013 | 4.970 | 4.970 | 4.801 | 4.815 | 7,538 | -0.12(-2.39%) |
Jan 29, 2013 | 4.942 | 5.008 | 4.913 | 4.932 | 7,028 | -0.05(-0.95%) |
Jan 28, 2013 | 5.224 | 5.224 | 4.731 | 4.979 | 31,515 | +0.21(+4.45%) |
Jan 25, 2013 | 4.782 | 4.791 | 4.565 | 4.767 | 9,190 | -0.03(-0.69%) |
Jan 24, 2013 | 4.753 | 4.801 | 4.716 | 4.801 | 6,055 | +0.08(+1.80%) |
Jan 23, 2013 | 4.716 | 4.716 | 4.716 | 4.716 | 106 | +0.03(+0.60%) |
Jan 22, 2013 | 4.725 | 4.725 | 4.631 | 4.688 | 743 | -0.08(-1.58%) |
Jan 18, 2013 | 4.772 | 4.791 | 4.763 | 4.763 | 1,593 | -0.02(-0.39%) |
Jan 17, 2013 | 4.612 | 4.819 | 4.612 | 4.782 | 2,893 | +0.12(+2.63%) |
Jan 16, 2013 | 4.612 | 4.828 | 4.612 | 4.659 | 637 | +0.11(+2.48%) |
Jan 15, 2013 | 4.669 | 4.669 | 4.546 | 4.546 | 711 | -0.20(-4.17%) |
Jan 14, 2013 | 4.488 | 4.829 | 4.488 | 4.744 | 1,699 | +0.16(+3.49%) |
Jan 10, 2013 | 4.641 | 4.584 | 4.584 | 4.584 | 1,806 | -0.08(-1.62%) |
Jan 09, 2013 | 4.641 | 4.659 | 4.641 | 4.659 | 702 | +0.17(+3.77%) |
Jan 08, 2013 | 4.631 | 4.650 | 4.471 | 4.490 | 9,561 | -0.17(-3.64%) |
Jan 07, 2013 | 4.565 | 4.687 | 4.509 | 4.659 | 3,799 | +0.14(+3.12%) |
Jan 04, 2013 | 4.593 | 4.744 | 4.480 | 4.518 | 9,136 | -0.03(-0.62%) |
Jan 03, 2013 | 4.857 | 4.961 | 4.537 | 4.546 | 20,071 | -0.16(-3.42%) |