Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.170 | 5.240 | 5.040 | 5.210 | 80,541 | +0.08(+1.56%) |
Mar 27, 2013 | 4.990 | 5.190 | 4.760 | 5.130 | 186,363 | +0.09(+1.79%) |
Mar 26, 2013 | 5.040 | 5.040 | 4.960 | 5.040 | 65,650 | +0.06(+1.20%) |
Mar 25, 2013 | 5.050 | 5.090 | 4.940 | 4.980 | 77,290 | -0.07(-1.39%) |
Mar 22, 2013 | 5.110 | 5.120 | 5.000 | 5.050 | 58,228 | -0.06(-1.17%) |
Mar 21, 2013 | 5.150 | 5.200 | 5.030 | 5.110 | 77,837 | -0.08(-1.54%) |
Mar 20, 2013 | 5.240 | 5.370 | 5.150 | 5.190 | 107,658 | -0.03(-0.57%) |
Mar 19, 2013 | 5.100 | 5.400 | 5.060 | 5.220 | 252,229 | +0.15(+2.96%) |
Mar 18, 2013 | 4.920 | 5.100 | 4.920 | 5.070 | 97,448 | +0.04(+0.80%) |
Mar 15, 2013 | 5.010 | 5.050 | 4.870 | 5.030 | 304,442 | +0.03(+0.60%) |
Mar 14, 2013 | 4.970 | 5.050 | 4.700 | 5.000 | 295,274 | +0.03(+0.60%) |
Mar 13, 2013 | 4.950 | 5.000 | 4.920 | 4.970 | 328,156 | +0.02(+0.40%) |
Mar 12, 2013 | 4.770 | 5.050 | 4.690 | 4.950 | 429,098 | +0.25(+5.32%) |
Mar 11, 2013 | 4.570 | 4.710 | 4.510 | 4.700 | 113,310 | +0.10(+2.17%) |
Mar 08, 2013 | 4.650 | 4.650 | 4.540 | 4.600 | 42,667 | +0.01(+0.22%) |
Mar 07, 2013 | 4.600 | 4.620 | 4.500 | 4.590 | 75,899 | -0.02(-0.43%) |
Mar 06, 2013 | 4.620 | 4.680 | 4.450 | 4.610 | 39,718 | -0.01(-0.22%) |
Mar 05, 2013 | 4.630 | 4.700 | 4.570 | 4.620 | 167,092 | -0.01(-0.22%) |
Mar 04, 2013 | 4.530 | 4.630 | 4.500 | 4.630 | 73,630 | +0.10(+2.21%) |
Mar 01, 2013 | 4.350 | 4.610 | 4.330 | 4.530 | 91,005 | +0.12(+2.72%) |
Feb 28, 2013 | 4.230 | 4.450 | 4.230 | 4.410 | 66,513 | -0.02(-0.45%) |
Feb 27, 2013 | 4.380 | 4.480 | 4.220 | 4.430 | 93,769 | +0.05(+1.14%) |
Feb 26, 2013 | 4.410 | 4.540 | 4.370 | 4.380 | 118,327 | -0.12(-2.67%) |
Feb 22, 2013 | 4.430 | 4.530 | 4.420 | 4.500 | 68,016 | +0.10(+2.27%) |
Feb 21, 2013 | 4.600 | 4.630 | 4.270 | 4.400 | 221,218 | -0.19(-4.14%) |
Feb 20, 2013 | 4.592 | 4.680 | 4.590 | 4.590 | 75,183 | -0.01(-0.22%) |
Feb 19, 2013 | 4.600 | 4.600 | 4.590 | 4.600 | 125,814 | -0.05(-1.08%) |
Feb 15, 2013 | 4.660 | 4.730 | 4.570 | 4.650 | 99,148 | +0.10(+2.20%) |
Feb 14, 2013 | 4.510 | 4.564 | 4.500 | 4.550 | 61,926 | +0.06(+1.34%) |
Feb 13, 2013 | 4.490 | 4.540 | 4.440 | 4.490 | 52,729 | +0.02(+0.45%) |
Feb 12, 2013 | 4.410 | 4.480 | 4.410 | 4.470 | 56,511 | +0.06(+1.36%) |
Feb 11, 2013 | 4.420 | 4.430 | 4.400 | 4.410 | 65,110 | -0.02(-0.45%) |
Feb 08, 2013 | 4.390 | 4.430 | 4.360 | 4.430 | 165,661 | +0.06(+1.37%) |
Feb 07, 2013 | 4.340 | 4.400 | 4.150 | 4.370 | 287,268 | +0.05(+1.16%) |
Feb 06, 2013 | 4.290 | 4.340 | 4.230 | 4.320 | 36,716 | +0.06(+1.41%) |
Feb 04, 2013 | 4.350 | 4.380 | 4.230 | 4.260 | 80,907 | -0.13(-2.96%) |
Feb 01, 2013 | 4.250 | 4.418 | 4.190 | 4.390 | 73,958 | +0.17(+4.03%) |
Jan 31, 2013 | 4.230 | 4.310 | 4.110 | 4.220 | 116,050 | +0.00(+0.00%) |
Jan 30, 2013 | 4.270 | 4.420 | 4.185 | 4.220 | 139,306 | -0.06(-1.40%) |
Jan 29, 2013 | 4.240 | 4.320 | 4.170 | 4.280 | 114,910 | +0.04(+0.94%) |
Jan 28, 2013 | 4.180 | 4.272 | 4.150 | 4.240 | 103,928 | +0.05(+1.19%) |
Jan 25, 2013 | 4.180 | 4.200 | 4.100 | 4.190 | 56,942 | +0.04(+0.96%) |
Jan 24, 2013 | 4.120 | 4.200 | 4.110 | 4.150 | 48,358 | +0.02(+0.48%) |
Jan 23, 2013 | 4.080 | 4.150 | 4.048 | 4.130 | 86,045 | +0.03(+0.73%) |
Jan 22, 2013 | 4.100 | 4.160 | 4.070 | 4.100 | 116,381 | +0.01(+0.24%) |
Jan 18, 2013 | 4.050 | 4.100 | 4.005 | 4.090 | 95,928 | +0.03(+0.74%) |
Jan 17, 2013 | 4.120 | 4.170 | 4.040 | 4.060 | 125,996 | -0.05(-1.22%) |
Jan 16, 2013 | 4.070 | 4.190 | 4.045 | 4.110 | 57,208 | +0.03(+0.74%) |
Jan 15, 2013 | 3.990 | 4.080 | 3.980 | 4.080 | 51,882 | +0.05(+1.24%) |
Jan 14, 2013 | 3.950 | 4.050 | 3.950 | 4.030 | 35,494 | +0.04(+1.00%) |
Jan 11, 2013 | 4.010 | 4.050 | 3.980 | 3.990 | 62,438 | -0.01(-0.25%) |
Jan 10, 2013 | 4.020 | 4.020 | 3.950 | 4.000 | 49,897 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 4.020 | 3.950 | 3.990 | 108,063 | +0.06(+1.53%) |
Jan 08, 2013 | 3.760 | 3.940 | 3.730 | 3.930 | 110,978 | +0.18(+4.80%) |
Jan 07, 2013 | 3.820 | 3.820 | 3.670 | 3.750 | 96,174 | -0.10(-2.60%) |
Jan 04, 2013 | 3.820 | 3.900 | 3.750 | 3.850 | 95,352 | +0.07(+1.85%) |
Jan 03, 2013 | 3.850 | 3.850 | 3.750 | 3.780 | 73,806 | -0.05(-1.31%) |