Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.265 | 4.565 | 4.242 | 4.473 | 365,404 | +0.24(+5.63%) |
Mar 27, 2013 | 4.350 | 4.411 | 4.227 | 4.235 | 187,933 | -0.17(-3.84%) |
Mar 26, 2013 | 4.357 | 4.488 | 4.357 | 4.404 | 79,714 | +0.05(+1.24%) |
Mar 25, 2013 | 4.496 | 4.534 | 4.304 | 4.350 | 187,337 | -0.16(-3.58%) |
Mar 22, 2013 | 4.465 | 4.573 | 4.365 | 4.511 | 179,764 | +0.05(+1.21%) |
Mar 21, 2013 | 4.488 | 4.573 | 4.396 | 4.457 | 130,820 | -0.08(-1.69%) |
Mar 20, 2013 | 4.557 | 4.611 | 4.504 | 4.534 | 83,824 | +0.01(+0.17%) |
Mar 19, 2013 | 4.626 | 4.650 | 4.419 | 4.527 | 345,523 | -0.06(-1.34%) |
Mar 18, 2013 | 4.611 | 4.757 | 4.442 | 4.588 | 272,943 | -0.10(-2.13%) |
Mar 15, 2013 | 4.726 | 4.741 | 4.626 | 4.688 | 194,712 | -0.04(-0.81%) |
Mar 14, 2013 | 4.919 | 4.919 | 4.611 | 4.726 | 591,084 | -0.12(-2.54%) |
Mar 13, 2013 | 4.726 | 4.919 | 4.726 | 4.849 | 508,794 | +0.12(+2.44%) |
Mar 12, 2013 | 4.742 | 4.749 | 4.650 | 4.734 | 205,435 | +0.02(+0.49%) |
Mar 11, 2013 | 4.519 | 4.742 | 4.519 | 4.711 | 311,490 | +0.15(+3.20%) |
Mar 08, 2013 | 4.765 | 4.765 | 4.496 | 4.565 | 263,136 | -0.12(-2.62%) |
Mar 07, 2013 | 4.296 | 4.703 | 4.296 | 4.688 | 313,605 | +0.44(+10.31%) |
Mar 06, 2013 | 4.465 | 4.519 | 4.135 | 4.250 | 239,517 | -0.18(-3.99%) |
Mar 05, 2013 | 4.504 | 4.580 | 4.381 | 4.427 | 69,109 | -0.08(-1.71%) |
Mar 04, 2013 | 4.527 | 4.611 | 4.419 | 4.504 | 153,749 | -0.02(-0.51%) |
Mar 01, 2013 | 4.457 | 4.696 | 4.381 | 4.527 | 172,548 | +0.05(+1.03%) |
Feb 28, 2013 | 4.534 | 4.550 | 4.457 | 4.480 | 298,954 | -0.08(-1.69%) |
Feb 27, 2013 | 4.350 | 4.573 | 4.288 | 4.557 | 175,591 | +0.19(+4.40%) |
Feb 26, 2013 | 4.450 | 4.527 | 4.304 | 4.365 | 128,846 | -0.20(-4.38%) |
Feb 22, 2013 | 4.596 | 4.665 | 4.498 | 4.565 | 153,667 | -0.03(-0.67%) |
Feb 21, 2013 | 4.519 | 4.619 | 4.434 | 4.596 | 94,732 | +0.05(+1.18%) |
Feb 20, 2013 | 4.749 | 4.796 | 4.534 | 4.542 | 308,001 | -0.22(-4.52%) |
Feb 19, 2013 | 4.711 | 4.826 | 4.711 | 4.757 | 219,919 | -0.03(-0.64%) |
Feb 15, 2013 | 4.872 | 4.903 | 4.749 | 4.788 | 119,472 | -0.08(-1.58%) |
Feb 14, 2013 | 4.734 | 4.888 | 4.719 | 4.865 | 135,238 | +0.10(+2.10%) |
Feb 13, 2013 | 4.772 | 4.919 | 4.719 | 4.765 | 195,750 | -0.06(-1.27%) |
Feb 12, 2013 | 4.934 | 4.934 | 4.749 | 4.826 | 248,436 | -0.09(-1.87%) |
Feb 11, 2013 | 4.988 | 5.018 | 4.888 | 4.919 | 263,840 | -0.11(-2.14%) |
Feb 08, 2013 | 5.018 | 5.157 | 4.865 | 5.026 | 437,329 | -0.08(-1.65%) |
Feb 07, 2013 | 4.911 | 5.188 | 4.896 | 5.111 | 732,426 | +0.10(+1.99%) |
Feb 06, 2013 | 4.488 | 5.180 | 4.488 | 5.011 | 1,642,042 | +0.50(+11.07%) |
Feb 04, 2013 | 4.381 | 4.519 | 4.288 | 4.511 | 446,891 | -0.03(-0.68%) |
Feb 01, 2013 | 4.650 | 4.657 | 4.527 | 4.542 | 907,701 | -0.08(-1.83%) |
Jan 31, 2013 | 4.311 | 4.642 | 4.311 | 4.626 | 621,314 | +0.28(+6.36%) |
Jan 30, 2013 | 4.334 | 4.381 | 4.235 | 4.350 | 263,453 | +0.00(+0.00%) |
Jan 29, 2013 | 4.296 | 4.442 | 4.188 | 4.350 | 472,846 | -0.08(-1.74%) |
Jan 28, 2013 | 4.411 | 4.442 | 4.304 | 4.427 | 319,150 | +0.00(+0.00%) |
Jan 25, 2013 | 4.265 | 4.450 | 4.158 | 4.427 | 475,477 | +0.16(+3.78%) |
Jan 24, 2013 | 4.188 | 4.311 | 4.158 | 4.265 | 427,842 | +0.05(+1.28%) |
Jan 23, 2013 | 4.081 | 4.273 | 4.081 | 4.211 | 284,106 | +0.10(+2.43%) |
Jan 22, 2013 | 4.004 | 4.150 | 3.942 | 4.112 | 266,667 | +0.10(+2.49%) |
Jan 18, 2013 | 3.704 | 4.058 | 3.704 | 4.012 | 606,099 | +0.31(+8.30%) |
Jan 17, 2013 | 3.635 | 3.904 | 3.520 | 3.704 | 272,731 | +0.12(+3.21%) |
Jan 16, 2013 | 3.627 | 3.650 | 3.535 | 3.589 | 57,470 | -0.03(-0.85%) |
Jan 15, 2013 | 3.627 | 3.650 | 3.612 | 3.620 | 77,834 | -0.02(-0.42%) |
Jan 14, 2013 | 3.689 | 3.689 | 3.581 | 3.635 | 163,620 | -0.05(-1.46%) |
Jan 11, 2013 | 3.650 | 3.712 | 3.627 | 3.689 | 92,410 | +0.02(+0.42%) |
Jan 10, 2013 | 3.697 | 3.727 | 3.627 | 3.674 | 235,360 | -0.02(-0.42%) |
Jan 09, 2013 | 3.658 | 3.720 | 3.574 | 3.689 | 481,668 | +0.04(+1.05%) |
Jan 08, 2013 | 3.474 | 3.681 | 3.458 | 3.650 | 360,437 | +0.15(+4.40%) |
Jan 07, 2013 | 3.650 | 3.650 | 3.497 | 3.497 | 116,603 | -0.12(-3.40%) |
Jan 04, 2013 | 3.612 | 3.650 | 3.535 | 3.620 | 73,436 | +0.03(+0.86%) |
Jan 03, 2013 | 3.420 | 3.689 | 3.405 | 3.589 | 500,292 | +0.21(+6.14%) |