Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.770 | 4.970 | 4.770 | 4.870 | 155,024 | +0.12(+2.53%) |
Mar 27, 2013 | 4.900 | 4.990 | 4.710 | 4.750 | 669,355 | -0.19(-3.85%) |
Mar 26, 2013 | 5.010 | 5.060 | 4.910 | 4.940 | 66,823 | -0.07(-1.40%) |
Mar 25, 2013 | 5.040 | 5.100 | 4.990 | 5.010 | 70,309 | +0.01(+0.20%) |
Mar 22, 2013 | 5.050 | 5.100 | 4.940 | 5.000 | 86,187 | -0.08(-1.57%) |
Mar 21, 2013 | 5.100 | 5.130 | 5.060 | 5.080 | 115,625 | -0.04(-0.78%) |
Mar 20, 2013 | 5.110 | 5.150 | 5.010 | 5.120 | 171,462 | +0.02(+0.39%) |
Mar 19, 2013 | 4.910 | 5.140 | 4.910 | 5.100 | 215,051 | +0.18(+3.66%) |
Mar 18, 2013 | 5.000 | 5.030 | 4.840 | 4.920 | 214,390 | -0.10(-1.99%) |
Mar 15, 2013 | 5.230 | 5.280 | 4.990 | 5.020 | 515,000 | -0.18(-3.46%) |
Mar 14, 2013 | 5.300 | 5.410 | 4.920 | 5.200 | 2,451,993 | +0.78(+17.65%) |
Mar 13, 2013 | 4.440 | 4.468 | 4.380 | 4.420 | 133,503 | -0.01(-0.23%) |
Mar 12, 2013 | 4.380 | 4.490 | 4.380 | 4.430 | 185,521 | +0.03(+0.68%) |
Mar 11, 2013 | 4.390 | 4.578 | 4.370 | 4.400 | 153,605 | +0.00(+0.00%) |
Mar 08, 2013 | 4.390 | 4.420 | 4.320 | 4.400 | 168,840 | +0.04(+0.92%) |
Mar 07, 2013 | 4.560 | 4.580 | 4.300 | 4.360 | 218,472 | -0.18(-3.96%) |
Mar 06, 2013 | 4.610 | 4.630 | 4.520 | 4.540 | 92,792 | -0.05(-1.09%) |
Mar 05, 2013 | 4.630 | 4.710 | 4.590 | 4.590 | 231,022 | -0.05(-1.08%) |
Mar 04, 2013 | 4.660 | 4.740 | 4.610 | 4.640 | 123,706 | -0.03(-0.64%) |
Mar 01, 2013 | 4.610 | 4.750 | 4.610 | 4.670 | 71,578 | +0.02(+0.43%) |
Feb 28, 2013 | 4.660 | 4.760 | 4.650 | 4.650 | 137,578 | -0.03(-0.64%) |
Feb 27, 2013 | 4.700 | 4.760 | 4.660 | 4.680 | 62,938 | -0.03(-0.64%) |
Feb 26, 2013 | 4.640 | 4.740 | 4.640 | 4.710 | 81,029 | +0.09(+1.95%) |
Feb 25, 2013 | 4.800 | 4.840 | 4.610 | 4.620 | 141,752 | -0.16(-3.35%) |
Feb 22, 2013 | 4.880 | 4.885 | 4.730 | 4.780 | 115,351 | -0.07(-1.44%) |
Feb 21, 2013 | 5.010 | 5.010 | 4.810 | 4.850 | 134,303 | -0.17(-3.39%) |
Feb 20, 2013 | 5.030 | 5.105 | 5.000 | 5.020 | 90,433 | -0.02(-0.30%) |
Feb 19, 2013 | 5.030 | 5.130 | 4.970 | 5.035 | 79,106 | -0.00(-0.10%) |
Feb 15, 2013 | 4.880 | 5.090 | 4.850 | 5.040 | 152,478 | +0.18(+3.70%) |
Feb 14, 2013 | 4.840 | 4.860 | 4.800 | 4.860 | 198,562 | +0.00(+0.00%) |
Feb 13, 2013 | 5.020 | 5.020 | 4.840 | 4.860 | 251,277 | -0.17(-3.38%) |
Feb 12, 2013 | 5.110 | 5.170 | 5.000 | 5.030 | 138,327 | -0.08(-1.57%) |
Feb 11, 2013 | 5.090 | 5.120 | 5.040 | 5.110 | 22,151 | +0.03(+0.59%) |
Feb 08, 2013 | 5.110 | 5.180 | 5.055 | 5.080 | 52,690 | -0.04(-0.78%) |
Feb 07, 2013 | 5.140 | 5.180 | 5.030 | 5.120 | 45,180 | -0.02(-0.39%) |
Feb 06, 2013 | 5.110 | 5.210 | 5.080 | 5.140 | 80,522 | +0.01(+0.19%) |
Feb 04, 2013 | 5.220 | 5.240 | 5.110 | 5.130 | 128,917 | -0.14(-2.66%) |
Feb 01, 2013 | 5.370 | 5.430 | 5.260 | 5.270 | 120,989 | -0.07(-1.31%) |
Jan 31, 2013 | 5.320 | 5.370 | 5.245 | 5.340 | 101,025 | +0.03(+0.56%) |
Jan 30, 2013 | 5.420 | 5.420 | 5.240 | 5.310 | 108,662 | -0.10(-1.85%) |
Jan 29, 2013 | 5.400 | 5.490 | 5.300 | 5.410 | 100,561 | +0.00(+0.00%) |
Jan 28, 2013 | 5.640 | 5.650 | 5.320 | 5.410 | 123,253 | -0.24(-4.25%) |
Jan 25, 2013 | 5.550 | 5.650 | 5.480 | 5.650 | 703,239 | +0.13(+2.36%) |
Jan 24, 2013 | 5.330 | 5.560 | 5.330 | 5.520 | 158,085 | +0.18(+3.37%) |
Jan 23, 2013 | 5.300 | 5.380 | 5.270 | 5.340 | 63,935 | +0.04(+0.75%) |
Jan 22, 2013 | 5.320 | 5.350 | 5.250 | 5.300 | 108,427 | -0.04(-0.75%) |
Jan 18, 2013 | 5.330 | 5.350 | 5.240 | 5.340 | 70,993 | +0.01(+0.19%) |
Jan 17, 2013 | 5.330 | 5.450 | 5.280 | 5.330 | 51,875 | +0.02(+0.38%) |
Jan 16, 2013 | 5.330 | 5.380 | 5.250 | 5.310 | 126,675 | -0.05(-0.93%) |
Jan 15, 2013 | 5.270 | 5.400 | 5.240 | 5.360 | 67,717 | +0.07(+1.32%) |
Jan 14, 2013 | 5.160 | 5.370 | 5.160 | 5.290 | 380,246 | +0.10(+1.93%) |
Jan 11, 2013 | 5.220 | 5.250 | 5.150 | 5.190 | 89,331 | -0.04(-0.76%) |
Jan 10, 2013 | 5.300 | 5.380 | 5.170 | 5.230 | 67,382 | -0.05(-0.95%) |
Jan 09, 2013 | 5.140 | 5.300 | 5.093 | 5.280 | 125,165 | +0.12(+2.33%) |
Jan 08, 2013 | 5.230 | 5.230 | 5.120 | 5.160 | 178,226 | -0.09(-1.71%) |
Jan 07, 2013 | 5.260 | 5.330 | 5.161 | 5.250 | 136,931 | -0.04(-0.76%) |
Jan 04, 2013 | 5.230 | 5.350 | 5.230 | 5.290 | 124,967 | +0.06(+1.15%) |
Jan 03, 2013 | 5.050 | 5.240 | 5.050 | 5.230 | 264,005 | +0.13(+2.55%) |