Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.289 | 4.289 | 4.100 | 4.240 | 4,487 | +0.03(+0.71%) |
Mar 27, 2013 | 4.070 | 4.210 | 4.000 | 4.210 | 13,784 | +0.00(+0.00%) |
Mar 26, 2013 | 4.190 | 4.300 | 4.015 | 4.210 | 27,443 | +0.00(+0.00%) |
Mar 25, 2013 | 4.210 | 4.460 | 4.210 | 4.210 | 9,102 | -0.08(-1.87%) |
Mar 22, 2013 | 4.330 | 4.420 | 4.250 | 4.290 | 8,422 | -0.04(-0.92%) |
Mar 21, 2013 | 4.450 | 4.460 | 4.240 | 4.330 | 21,738 | -0.17(-3.78%) |
Mar 20, 2013 | 4.390 | 4.550 | 4.310 | 4.500 | 14,750 | +0.20(+4.65%) |
Mar 19, 2013 | 4.350 | 4.350 | 4.300 | 4.300 | 8,966 | -0.05(-1.15%) |
Mar 18, 2013 | 4.460 | 4.460 | 4.310 | 4.350 | 29,393 | -0.12(-2.68%) |
Mar 15, 2013 | 4.510 | 4.565 | 4.470 | 4.470 | 3,501 | -0.03(-0.67%) |
Mar 14, 2013 | 4.790 | 5.000 | 4.400 | 4.500 | 46,981 | -0.21(-4.46%) |
Mar 13, 2013 | 6.040 | 6.062 | 4.450 | 4.710 | 82,131 | -1.44(-23.41%) |
Mar 12, 2013 | 6.050 | 6.150 | 6.020 | 6.150 | 5,100 | +0.10(+1.65%) |
Mar 11, 2013 | 6.140 | 6.190 | 6.050 | 6.050 | 3,703 | -0.09(-1.47%) |
Mar 08, 2013 | 5.950 | 6.140 | 5.851 | 6.140 | 5,010 | +0.14(+2.33%) |
Mar 07, 2013 | 6.120 | 6.140 | 6.000 | 6.000 | 4,182 | -0.16(-2.65%) |
Mar 06, 2013 | 6.190 | 6.190 | 6.090 | 6.163 | 4,067 | -0.02(-0.27%) |
Mar 05, 2013 | 6.100 | 6.222 | 6.000 | 6.180 | 14,602 | +0.13(+2.15%) |
Mar 04, 2013 | 5.900 | 6.150 | 5.800 | 6.050 | 17,849 | +0.17(+2.89%) |
Mar 01, 2013 | 5.920 | 5.920 | 5.790 | 5.880 | 5,030 | +0.03(+0.51%) |
Feb 28, 2013 | 5.760 | 5.900 | 5.760 | 5.850 | 8,464 | +0.02(+0.34%) |
Feb 27, 2013 | 5.450 | 5.875 | 5.450 | 5.830 | 29,124 | +0.37(+6.78%) |
Feb 26, 2013 | 5.380 | 5.570 | 5.380 | 5.460 | 3,815 | +0.07(+1.30%) |
Feb 25, 2013 | 5.500 | 5.550 | 5.360 | 5.390 | 16,877 | -0.10(-1.82%) |
Feb 22, 2013 | 5.460 | 5.530 | 5.360 | 5.490 | 10,673 | +0.13(+2.39%) |
Feb 21, 2013 | 5.370 | 5.390 | 5.362 | 5.362 | 2,200 | -0.09(-1.62%) |
Feb 20, 2013 | 5.550 | 5.550 | 5.410 | 5.450 | 11,017 | -0.04(-0.73%) |
Feb 19, 2013 | 5.400 | 5.500 | 5.360 | 5.490 | 11,426 | +0.09(+1.67%) |
Feb 15, 2013 | 5.299 | 5.400 | 5.270 | 5.400 | 5,600 | +0.07(+1.31%) |
Feb 14, 2013 | 5.388 | 5.388 | 5.330 | 5.330 | 2,400 | -0.07(-1.30%) |
Feb 13, 2013 | 5.400 | 5.400 | 5.400 | 5.400 | 187 | +0.01(+0.19%) |
Feb 12, 2013 | 5.240 | 5.400 | 5.240 | 5.390 | 5,100 | +0.14(+2.67%) |
Feb 11, 2013 | 5.020 | 5.450 | 5.020 | 5.250 | 19,486 | +0.23(+4.58%) |
Feb 08, 2013 | 4.990 | 5.020 | 4.990 | 5.020 | 3,925 | +0.01(+0.20%) |
Feb 07, 2013 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | +0.04(+0.74%) |
Feb 06, 2013 | 4.960 | 5.000 | 4.960 | 4.973 | 1,927 | -0.15(-2.87%) |
Feb 04, 2013 | 5.500 | 5.500 | 5.100 | 5.120 | 7,442 | -0.27(-5.01%) |
Feb 01, 2013 | 5.330 | 5.590 | 5.152 | 5.390 | 4,977 | +0.24(+4.66%) |
Jan 31, 2013 | 5.130 | 5.310 | 5.130 | 5.150 | 890 | -0.18(-3.38%) |
Jan 30, 2013 | 5.010 | 5.330 | 5.010 | 5.330 | 2,568 | +0.27(+5.34%) |
Jan 29, 2013 | 5.200 | 5.200 | 5.050 | 5.060 | 3,205 | -0.05(-0.98%) |
Jan 28, 2013 | 5.050 | 5.110 | 4.960 | 5.110 | 6,906 | -0.17(-3.22%) |
Jan 25, 2013 | 5.400 | 5.410 | 5.270 | 5.280 | 7,690 | -0.05(-0.94%) |
Jan 24, 2013 | 5.240 | 5.750 | 5.240 | 5.330 | 60,100 | +0.13(+2.50%) |
Jan 23, 2013 | 5.090 | 5.200 | 5.050 | 5.200 | 7,460 | +0.10(+1.96%) |
Jan 22, 2013 | 5.190 | 5.190 | 5.080 | 5.100 | 3,906 | -0.09(-1.76%) |
Jan 18, 2013 | 4.940 | 5.200 | 4.900 | 5.192 | 2,539 | +0.26(+5.30%) |
Jan 17, 2013 | 5.100 | 5.100 | 4.720 | 4.930 | 2,950 | -0.17(-3.33%) |
Jan 16, 2013 | 5.200 | 5.200 | 5.070 | 5.100 | 3,618 | -0.10(-1.92%) |
Jan 15, 2013 | 5.120 | 5.240 | 5.120 | 5.200 | 6,204 | -0.02(-0.38%) |
Jan 14, 2013 | 4.730 | 5.240 | 4.730 | 5.220 | 28,184 | +0.38(+7.85%) |
Jan 11, 2013 | 4.760 | 4.840 | 4.652 | 4.840 | 1,920 | +0.10(+2.11%) |
Jan 10, 2013 | 4.640 | 4.740 | 4.640 | 4.740 | 3,988 | +0.20(+4.51%) |
Jan 09, 2013 | 4.640 | 4.670 | 4.330 | 4.535 | 1,245 | -0.10(-2.25%) |
Jan 08, 2013 | 4.680 | 4.680 | 4.540 | 4.640 | 3,502 | -0.02(-0.43%) |
Jan 07, 2013 | 4.500 | 4.690 | 4.250 | 4.660 | 3,226 | +0.12(+2.64%) |
Jan 04, 2013 | 4.500 | 4.675 | 4.430 | 4.540 | 7,299 | +0.09(+2.02%) |
Jan 03, 2013 | 4.300 | 4.720 | 4.300 | 4.450 | 10,250 | +0.15(+3.49%) |