Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.790 | 4.909 | 4.665 | 4.820 | 28,905 | +0.07(+1.47%) |
Mar 27, 2013 | 5.130 | 5.150 | 4.410 | 4.750 | 185,902 | -0.40(-7.77%) |
Mar 26, 2013 | 5.000 | 5.150 | 4.850 | 5.150 | 44,754 | +0.14(+2.79%) |
Mar 25, 2013 | 5.120 | 5.150 | 4.900 | 5.010 | 47,496 | -0.16(-3.09%) |
Mar 22, 2013 | 5.110 | 5.299 | 5.100 | 5.170 | 21,154 | +0.04(+0.78%) |
Mar 21, 2013 | 5.160 | 5.200 | 5.100 | 5.130 | 9,114 | +0.01(+0.20%) |
Mar 20, 2013 | 5.100 | 5.202 | 5.050 | 5.120 | 31,228 | -0.07(-1.35%) |
Mar 19, 2013 | 5.310 | 5.480 | 5.152 | 5.190 | 37,678 | +0.00(+0.00%) |
Mar 18, 2013 | 4.990 | 5.200 | 4.900 | 5.190 | 56,521 | +0.29(+5.92%) |
Mar 15, 2013 | 4.940 | 5.550 | 4.900 | 4.900 | 249,847 | -0.01(-0.20%) |
Mar 14, 2013 | 4.830 | 5.010 | 4.800 | 4.910 | 24,296 | +0.19(+4.03%) |
Mar 13, 2013 | 4.718 | 4.800 | 4.650 | 4.720 | 20,376 | +0.02(+0.43%) |
Mar 12, 2013 | 4.730 | 4.869 | 4.700 | 4.700 | 16,844 | -0.08(-1.67%) |
Mar 11, 2013 | 4.790 | 4.880 | 4.700 | 4.780 | 17,794 | +0.03(+0.63%) |
Mar 08, 2013 | 4.550 | 4.830 | 4.550 | 4.750 | 22,004 | +0.21(+4.63%) |
Mar 07, 2013 | 4.670 | 4.720 | 4.530 | 4.540 | 32,635 | -0.16(-3.40%) |
Mar 06, 2013 | 4.610 | 4.750 | 4.600 | 4.700 | 18,137 | +0.09(+1.95%) |
Mar 05, 2013 | 4.620 | 4.650 | 4.580 | 4.610 | 26,706 | +0.01(+0.22%) |
Mar 04, 2013 | 4.740 | 4.750 | 4.557 | 4.600 | 34,964 | -0.12(-2.54%) |
Mar 01, 2013 | 4.690 | 4.740 | 4.600 | 4.720 | 7,610 | +0.03(+0.64%) |
Feb 28, 2013 | 4.840 | 4.840 | 4.640 | 4.690 | 19,556 | -0.04(-0.85%) |
Feb 27, 2013 | 4.600 | 4.860 | 4.600 | 4.730 | 22,565 | +0.14(+3.05%) |
Feb 26, 2013 | 4.570 | 4.680 | 4.530 | 4.590 | 24,486 | +0.03(+0.66%) |
Feb 25, 2013 | 4.590 | 4.800 | 4.458 | 4.560 | 31,119 | +0.06(+1.33%) |
Feb 22, 2013 | 4.800 | 4.870 | 4.380 | 4.500 | 138,835 | -0.29(-6.05%) |
Feb 21, 2013 | 5.030 | 5.030 | 4.770 | 4.790 | 66,791 | -0.23(-4.58%) |
Feb 20, 2013 | 5.220 | 5.280 | 5.000 | 5.020 | 35,486 | -0.18(-3.46%) |
Feb 19, 2013 | 5.200 | 5.270 | 5.160 | 5.200 | 38,513 | +0.02(+0.39%) |
Feb 15, 2013 | 5.230 | 5.260 | 5.150 | 5.180 | 33,342 | -0.05(-0.96%) |
Feb 14, 2013 | 5.330 | 5.330 | 5.150 | 5.230 | 20,804 | -0.06(-1.13%) |
Feb 13, 2013 | 5.270 | 5.330 | 5.210 | 5.290 | 21,110 | +0.05(+0.95%) |
Feb 12, 2013 | 5.130 | 5.350 | 5.120 | 5.240 | 127,629 | +0.13(+2.54%) |
Feb 11, 2013 | 5.110 | 5.140 | 5.000 | 5.110 | 50,024 | +0.06(+1.19%) |
Feb 08, 2013 | 5.100 | 5.160 | 5.020 | 5.050 | 60,683 | -0.09(-1.75%) |
Feb 07, 2013 | 5.320 | 5.320 | 5.060 | 5.140 | 82,206 | -0.17(-3.20%) |
Feb 06, 2013 | 5.410 | 5.480 | 5.310 | 5.310 | 21,309 | -0.17(-3.10%) |
Feb 04, 2013 | 5.650 | 5.720 | 5.450 | 5.480 | 38,718 | -0.17(-3.01%) |
Feb 01, 2013 | 5.490 | 5.730 | 5.440 | 5.650 | 49,252 | +0.14(+2.54%) |
Jan 31, 2013 | 5.490 | 5.510 | 5.400 | 5.510 | 27,154 | +0.07(+1.29%) |
Jan 30, 2013 | 5.630 | 5.630 | 5.430 | 5.440 | 33,422 | -0.14(-2.51%) |
Jan 29, 2013 | 5.570 | 5.830 | 5.570 | 5.580 | 29,314 | -0.09(-1.59%) |
Jan 28, 2013 | 5.510 | 5.880 | 5.440 | 5.670 | 75,905 | +0.23(+4.23%) |
Jan 25, 2013 | 5.430 | 5.510 | 5.230 | 5.440 | 34,091 | +0.05(+0.93%) |
Jan 24, 2013 | 5.680 | 5.740 | 5.250 | 5.390 | 124,186 | -0.19(-3.41%) |
Jan 23, 2013 | 6.000 | 6.060 | 5.450 | 5.580 | 104,141 | -0.35(-5.90%) |
Jan 22, 2013 | 5.970 | 6.100 | 5.880 | 5.930 | 44,523 | +0.02(+0.34%) |
Jan 18, 2013 | 6.040 | 6.099 | 5.810 | 5.910 | 34,065 | -0.06(-1.01%) |
Jan 17, 2013 | 5.950 | 6.010 | 5.890 | 5.970 | 28,934 | +0.12(+2.05%) |
Jan 16, 2013 | 6.030 | 6.100 | 5.750 | 5.850 | 47,444 | -0.12(-2.01%) |
Jan 15, 2013 | 6.015 | 6.100 | 5.850 | 5.970 | 66,124 | -0.02(-0.33%) |
Jan 14, 2013 | 5.620 | 6.089 | 5.570 | 5.990 | 136,623 | +0.41(+7.35%) |
Jan 11, 2013 | 5.350 | 5.590 | 5.350 | 5.580 | 37,143 | +0.21(+4.01%) |
Jan 10, 2013 | 5.390 | 5.500 | 5.330 | 5.365 | 29,729 | -0.04(-0.83%) |
Jan 09, 2013 | 5.400 | 5.490 | 5.330 | 5.410 | 25,961 | -0.01(-0.18%) |
Jan 08, 2013 | 5.650 | 5.720 | 5.390 | 5.420 | 54,556 | -0.30(-5.24%) |
Jan 07, 2013 | 5.680 | 5.750 | 5.480 | 5.720 | 67,090 | +0.16(+2.88%) |
Jan 04, 2013 | 5.300 | 5.650 | 5.290 | 5.560 | 108,472 | +0.27(+5.10%) |
Jan 03, 2013 | 4.860 | 5.300 | 4.860 | 5.290 | 106,102 | +0.29(+5.80%) |