Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.990 | 5.020 | 4.960 | 4.970 | 29,900 | +0.01(+0.20%) |
Mar 27, 2013 | 4.890 | 5.130 | 4.890 | 4.960 | 128,878 | +0.02(+0.40%) |
Mar 26, 2013 | 4.970 | 4.970 | 4.910 | 4.940 | 41,392 | +0.01(+0.20%) |
Mar 25, 2013 | 4.930 | 4.950 | 4.910 | 4.930 | 49,254 | +0.03(+0.61%) |
Mar 22, 2013 | 4.930 | 4.930 | 4.820 | 4.900 | 143,164 | -0.01(-0.20%) |
Mar 21, 2013 | 4.800 | 5.000 | 4.800 | 4.910 | 75,765 | +0.11(+2.29%) |
Mar 20, 2013 | 4.870 | 4.870 | 4.750 | 4.800 | 78,393 | -0.04(-0.83%) |
Mar 19, 2013 | 4.870 | 4.915 | 4.830 | 4.840 | 106,328 | -0.01(-0.21%) |
Mar 18, 2013 | 4.870 | 5.020 | 4.840 | 4.850 | 167,158 | +0.08(+1.68%) |
Mar 15, 2013 | 5.260 | 5.510 | 4.720 | 4.770 | 339,167 | -0.48(-9.14%) |
Mar 14, 2013 | 5.140 | 5.270 | 5.140 | 5.250 | 20,584 | +0.13(+2.54%) |
Mar 13, 2013 | 5.260 | 5.350 | 5.100 | 5.120 | 124,437 | -0.12(-2.29%) |
Mar 12, 2013 | 5.310 | 5.350 | 5.230 | 5.240 | 33,386 | -0.07(-1.32%) |
Mar 11, 2013 | 5.480 | 5.480 | 5.240 | 5.310 | 86,449 | -0.15(-2.75%) |
Mar 08, 2013 | 5.760 | 5.760 | 5.090 | 5.460 | 66,071 | +0.31(+6.02%) |
Mar 07, 2013 | 5.250 | 5.336 | 5.050 | 5.150 | 71,466 | -0.13(-2.46%) |
Mar 06, 2013 | 5.350 | 5.365 | 5.250 | 5.280 | 55,853 | -0.06(-1.12%) |
Mar 05, 2013 | 5.400 | 5.430 | 5.300 | 5.340 | 76,238 | -0.06(-1.11%) |
Mar 04, 2013 | 5.240 | 5.450 | 5.220 | 5.400 | 77,920 | +0.12(+2.27%) |
Mar 01, 2013 | 5.210 | 5.350 | 5.210 | 5.280 | 35,891 | +0.00(+0.00%) |
Feb 28, 2013 | 5.150 | 5.340 | 5.130 | 5.280 | 32,795 | +0.13(+2.52%) |
Feb 27, 2013 | 5.100 | 5.360 | 5.050 | 5.150 | 71,172 | +0.01(+0.19%) |
Feb 26, 2013 | 5.070 | 5.210 | 5.055 | 5.140 | 38,266 | +0.08(+1.58%) |
Feb 25, 2013 | 5.190 | 5.210 | 5.040 | 5.060 | 30,259 | -0.09(-1.75%) |
Feb 22, 2013 | 5.270 | 5.300 | 5.080 | 5.150 | 66,401 | -0.07(-1.34%) |
Feb 21, 2013 | 5.350 | 5.350 | 5.200 | 5.220 | 92,466 | -0.17(-3.15%) |
Feb 20, 2013 | 5.310 | 5.440 | 5.291 | 5.390 | 64,778 | +0.07(+1.32%) |
Feb 19, 2013 | 5.330 | 5.330 | 5.260 | 5.320 | 72,800 | +0.04(+0.76%) |
Feb 15, 2013 | 5.310 | 5.310 | 5.250 | 5.280 | 74,735 | -0.02(-0.38%) |
Feb 14, 2013 | 5.270 | 5.310 | 5.270 | 5.300 | 26,733 | +0.00(+0.00%) |
Feb 13, 2013 | 5.270 | 5.350 | 5.270 | 5.300 | 66,662 | -0.01(-0.19%) |
Feb 12, 2013 | 5.320 | 5.359 | 5.300 | 5.310 | 33,565 | -0.04(-0.75%) |
Feb 11, 2013 | 5.270 | 5.360 | 5.270 | 5.350 | 45,602 | +0.08(+1.52%) |
Feb 08, 2013 | 5.300 | 5.340 | 5.270 | 5.270 | 38,763 | -0.02(-0.38%) |
Feb 07, 2013 | 5.290 | 5.310 | 5.220 | 5.290 | 35,853 | +0.02(+0.38%) |
Feb 06, 2013 | 5.300 | 5.330 | 5.250 | 5.270 | 78,965 | -0.08(-1.50%) |
Feb 04, 2013 | 5.350 | 5.370 | 5.350 | 5.350 | 43,577 | -0.02(-0.37%) |
Feb 01, 2013 | 5.390 | 5.390 | 5.360 | 5.370 | 106,076 | -0.01(-0.19%) |
Jan 31, 2013 | 5.360 | 5.380 | 5.350 | 5.380 | 155,134 | +0.01(+0.19%) |
Jan 30, 2013 | 5.380 | 5.380 | 5.340 | 5.370 | 55,928 | -0.01(-0.19%) |
Jan 29, 2013 | 5.350 | 5.380 | 5.350 | 5.380 | 46,294 | +0.02(+0.37%) |
Jan 28, 2013 | 5.370 | 5.380 | 5.350 | 5.360 | 76,108 | +0.02(+0.37%) |
Jan 25, 2013 | 5.380 | 5.380 | 5.330 | 5.340 | 98,994 | -0.04(-0.74%) |
Jan 24, 2013 | 5.500 | 5.500 | 5.337 | 5.380 | 108,085 | -0.12(-2.18%) |
Jan 23, 2013 | 5.370 | 5.530 | 5.360 | 5.500 | 130,919 | +0.13(+2.42%) |
Jan 22, 2013 | 5.390 | 5.400 | 5.360 | 5.370 | 179,077 | -0.01(-0.19%) |
Jan 18, 2013 | 5.370 | 5.400 | 5.360 | 5.380 | 121,707 | +0.00(+0.00%) |
Jan 17, 2013 | 5.380 | 5.430 | 5.370 | 5.380 | 134,439 | +0.00(+0.00%) |
Jan 16, 2013 | 5.400 | 5.589 | 5.380 | 5.380 | 76,917 | -0.06(-1.10%) |
Jan 15, 2013 | 5.370 | 5.540 | 5.370 | 5.440 | 50,991 | +0.06(+1.12%) |
Jan 14, 2013 | 5.390 | 5.430 | 5.380 | 5.380 | 31,620 | -0.03(-0.55%) |
Jan 11, 2013 | 5.410 | 5.410 | 5.380 | 5.410 | 64,399 | +0.05(+0.93%) |
Jan 10, 2013 | 5.440 | 5.440 | 5.360 | 5.360 | 78,499 | -0.07(-1.29%) |
Jan 09, 2013 | 5.440 | 5.490 | 5.380 | 5.430 | 61,929 | +0.03(+0.56%) |
Jan 08, 2013 | 5.390 | 5.440 | 5.380 | 5.400 | 39,653 | -0.01(-0.18%) |
Jan 07, 2013 | 5.520 | 5.590 | 5.390 | 5.410 | 50,831 | -0.17(-3.05%) |
Jan 04, 2013 | 5.620 | 5.690 | 5.520 | 5.580 | 80,658 | +0.00(+0.00%) |
Jan 03, 2013 | 5.770 | 5.850 | 5.421 | 5.580 | 86,654 | -0.20(-3.46%) |