Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.360 | 4.400 | 4.230 | 4.370 | 227,123 | +0.02(+0.46%) |
Mar 27, 2013 | 4.290 | 4.410 | 4.170 | 4.350 | 161,931 | +0.02(+0.46%) |
Mar 26, 2013 | 4.380 | 4.460 | 4.235 | 4.330 | 81,985 | -0.05(-1.14%) |
Mar 25, 2013 | 4.300 | 4.450 | 4.260 | 4.380 | 130,498 | +0.02(+0.46%) |
Mar 22, 2013 | 4.310 | 4.370 | 4.270 | 4.360 | 121,679 | +0.08(+1.87%) |
Mar 21, 2013 | 4.330 | 4.340 | 4.250 | 4.280 | 70,336 | -0.06(-1.38%) |
Mar 20, 2013 | 4.280 | 4.350 | 4.230 | 4.340 | 50,812 | +0.11(+2.60%) |
Mar 19, 2013 | 4.300 | 4.380 | 4.200 | 4.230 | 163,765 | -0.05(-1.17%) |
Mar 18, 2013 | 4.150 | 4.300 | 4.120 | 4.280 | 148,660 | +0.07(+1.66%) |
Mar 15, 2013 | 4.160 | 4.330 | 4.160 | 4.210 | 334,129 | +0.08(+1.94%) |
Mar 14, 2013 | 4.210 | 4.287 | 4.130 | 4.130 | 367,788 | -0.07(-1.67%) |
Mar 13, 2013 | 4.240 | 4.250 | 4.150 | 4.200 | 84,971 | -0.02(-0.47%) |
Mar 12, 2013 | 4.300 | 4.390 | 4.093 | 4.220 | 205,405 | -0.08(-1.86%) |
Mar 11, 2013 | 4.130 | 4.465 | 4.100 | 4.300 | 334,887 | +0.15(+3.61%) |
Mar 08, 2013 | 4.180 | 4.190 | 4.080 | 4.150 | 423,468 | +0.00(+0.00%) |
Mar 07, 2013 | 4.220 | 4.260 | 4.100 | 4.150 | 260,885 | -0.11(-2.58%) |
Mar 06, 2013 | 4.230 | 4.330 | 4.190 | 4.260 | 379,250 | +0.02(+0.47%) |
Mar 05, 2013 | 3.960 | 4.510 | 3.870 | 4.240 | 1,007,597 | -0.48(-10.17%) |
Mar 04, 2013 | 4.690 | 4.740 | 4.560 | 4.720 | 148,336 | +0.03(+0.64%) |
Mar 01, 2013 | 4.620 | 4.740 | 4.580 | 4.690 | 177,741 | +0.01(+0.21%) |
Feb 28, 2013 | 4.620 | 4.720 | 4.510 | 4.680 | 212,502 | +0.08(+1.74%) |
Feb 27, 2013 | 4.620 | 4.670 | 4.570 | 4.600 | 168,416 | -0.03(-0.65%) |
Feb 26, 2013 | 4.520 | 4.660 | 4.480 | 4.630 | 94,912 | +0.13(+2.89%) |
Feb 25, 2013 | 4.680 | 4.680 | 4.470 | 4.500 | 130,605 | -0.14(-3.02%) |
Feb 22, 2013 | 4.560 | 4.640 | 4.460 | 4.640 | 118,938 | +0.12(+2.65%) |
Feb 21, 2013 | 4.550 | 4.590 | 4.490 | 4.520 | 103,087 | -0.01(-0.22%) |
Feb 20, 2013 | 4.650 | 4.650 | 4.530 | 4.530 | 95,203 | -0.11(-2.37%) |
Feb 19, 2013 | 4.600 | 4.640 | 4.563 | 4.640 | 92,088 | +0.04(+0.87%) |
Feb 15, 2013 | 4.630 | 4.630 | 4.490 | 4.600 | 163,793 | +0.01(+0.22%) |
Feb 14, 2013 | 4.604 | 4.650 | 4.540 | 4.590 | 117,696 | +0.01(+0.22%) |
Feb 13, 2013 | 4.540 | 4.620 | 4.410 | 4.580 | 58,980 | +0.05(+1.10%) |
Feb 12, 2013 | 4.560 | 4.570 | 4.500 | 4.530 | 58,758 | -0.02(-0.44%) |
Feb 11, 2013 | 4.460 | 4.550 | 4.460 | 4.550 | 91,752 | +0.06(+1.34%) |
Feb 08, 2013 | 4.520 | 4.520 | 4.400 | 4.490 | 61,075 | -0.01(-0.22%) |
Feb 07, 2013 | 4.490 | 4.510 | 4.350 | 4.500 | 65,222 | +0.02(+0.45%) |
Feb 06, 2013 | 4.420 | 4.480 | 4.310 | 4.480 | 79,009 | +0.13(+2.99%) |
Feb 04, 2013 | 4.540 | 4.540 | 4.230 | 4.350 | 305,248 | -0.22(-4.81%) |
Feb 01, 2013 | 4.580 | 4.640 | 4.510 | 4.570 | 123,251 | +0.03(+0.66%) |
Jan 31, 2013 | 4.510 | 4.620 | 4.500 | 4.540 | 161,885 | +0.04(+0.89%) |
Jan 30, 2013 | 4.620 | 4.620 | 4.410 | 4.500 | 79,596 | -0.14(-3.02%) |
Jan 29, 2013 | 4.470 | 4.650 | 4.470 | 4.640 | 87,817 | +0.15(+3.34%) |
Jan 28, 2013 | 4.340 | 4.510 | 4.340 | 4.490 | 178,582 | +0.15(+3.46%) |
Jan 25, 2013 | 4.300 | 4.500 | 4.300 | 4.340 | 160,417 | -0.09(-2.03%) |
Jan 24, 2013 | 4.370 | 4.450 | 4.290 | 4.430 | 113,314 | +0.05(+1.14%) |
Jan 23, 2013 | 4.400 | 4.400 | 4.260 | 4.380 | 201,704 | -0.04(-0.90%) |
Jan 22, 2013 | 4.410 | 4.430 | 4.310 | 4.420 | 91,279 | +0.00(+0.00%) |
Jan 18, 2013 | 4.410 | 4.420 | 4.320 | 4.420 | 104,353 | -0.01(-0.23%) |
Jan 17, 2013 | 4.400 | 4.430 | 4.340 | 4.430 | 230,607 | +0.06(+1.37%) |
Jan 16, 2013 | 4.370 | 4.380 | 4.280 | 4.370 | 66,948 | -0.03(-0.68%) |
Jan 15, 2013 | 4.340 | 4.440 | 4.340 | 4.400 | 71,654 | +0.02(+0.46%) |
Jan 14, 2013 | 4.420 | 4.430 | 4.270 | 4.380 | 106,582 | -0.08(-1.79%) |
Jan 11, 2013 | 4.500 | 4.520 | 4.340 | 4.460 | 126,123 | -0.03(-0.67%) |
Jan 10, 2013 | 4.410 | 4.500 | 4.380 | 4.490 | 108,443 | +0.11(+2.51%) |
Jan 09, 2013 | 4.450 | 4.490 | 4.300 | 4.380 | 83,726 | -0.04(-0.90%) |
Jan 08, 2013 | 4.410 | 4.430 | 4.330 | 4.420 | 50,346 | -0.01(-0.23%) |
Jan 07, 2013 | 4.570 | 4.570 | 4.410 | 4.430 | 80,178 | -0.17(-3.70%) |
Jan 04, 2013 | 4.580 | 4.650 | 4.510 | 4.600 | 128,433 | +0.05(+1.10%) |
Jan 03, 2013 | 4.530 | 4.560 | 4.500 | 4.550 | 165,487 | +0.04(+0.89%) |