Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
Mar 27, 2013 | 4.570 | 4.580 | 4.500 | 4.570 | 173,465 | +0.00(+0.00%) |
Mar 26, 2013 | 4.580 | 4.600 | 4.500 | 4.570 | 535,254 | +0.04(+0.88%) |
Mar 25, 2013 | 4.570 | 4.580 | 4.490 | 4.530 | 94,448 | +0.03(+0.67%) |
Mar 22, 2013 | 4.600 | 4.610 | 4.390 | 4.500 | 318,829 | -0.07(-1.53%) |
Mar 21, 2013 | 4.610 | 4.680 | 4.510 | 4.570 | 126,458 | -0.07(-1.51%) |
Mar 20, 2013 | 4.720 | 4.740 | 4.610 | 4.640 | 400,945 | -0.06(-1.28%) |
Mar 19, 2013 | 4.730 | 4.760 | 4.660 | 4.700 | 852,213 | +0.03(+0.64%) |
Mar 18, 2013 | 4.680 | 4.830 | 4.620 | 4.670 | 866,871 | -0.01(-0.21%) |
Mar 15, 2013 | 4.670 | 4.790 | 4.540 | 4.680 | 246,273 | -0.01(-0.21%) |
Mar 14, 2013 | 4.700 | 4.860 | 4.500 | 4.690 | 540,778 | +0.05(+1.08%) |
Mar 13, 2013 | 4.650 | 4.830 | 4.630 | 4.640 | 185,921 | -0.01(-0.22%) |
Mar 12, 2013 | 4.690 | 4.770 | 4.650 | 4.650 | 223,549 | -0.02(-0.43%) |
Mar 11, 2013 | 4.710 | 4.750 | 4.580 | 4.670 | 209,783 | -0.03(-0.64%) |
Mar 08, 2013 | 4.750 | 4.770 | 4.670 | 4.700 | 260,227 | -0.10(-2.08%) |
Mar 07, 2013 | 4.940 | 4.990 | 4.740 | 4.800 | 164,850 | -0.13(-2.64%) |
Mar 06, 2013 | 5.030 | 5.050 | 4.920 | 4.930 | 162,324 | -0.09(-1.79%) |
Mar 05, 2013 | 5.010 | 5.130 | 4.980 | 5.020 | 57,135 | +0.04(+0.80%) |
Mar 04, 2013 | 5.100 | 5.100 | 4.870 | 4.980 | 105,629 | -0.07(-1.39%) |
Mar 01, 2013 | 5.090 | 5.130 | 4.990 | 5.050 | 200,933 | -0.03(-0.59%) |
Feb 28, 2013 | 4.990 | 5.100 | 4.930 | 5.080 | 314,106 | +0.23(+4.74%) |
Feb 27, 2013 | 4.730 | 4.970 | 4.730 | 4.850 | 163,535 | +0.12(+2.54%) |
Feb 26, 2013 | 4.790 | 4.790 | 4.450 | 4.730 | 376,581 | -0.37(-7.25%) |
Feb 22, 2013 | 5.130 | 5.150 | 4.990 | 5.100 | 116,951 | -0.04(-0.78%) |
Feb 21, 2013 | 5.160 | 5.220 | 5.030 | 5.140 | 154,707 | -0.04(-0.77%) |
Feb 20, 2013 | 5.740 | 5.740 | 5.120 | 5.180 | 349,189 | -0.60(-10.38%) |
Feb 19, 2013 | 5.520 | 5.820 | 5.460 | 5.780 | 123,782 | +0.27(+4.90%) |
Feb 15, 2013 | 5.510 | 5.510 | 5.510 | 0 | -0.29(-5.00%) | |
Feb 14, 2013 | 5.840 | 5.870 | 5.700 | 5.800 | 264,602 | -0.36(-5.84%) |
Feb 13, 2013 | 6.200 | 6.200 | 6.060 | 6.160 | 77,931 | -0.04(-0.65%) |
Feb 12, 2013 | 5.970 | 6.200 | 5.970 | 6.200 | 285,271 | +0.23(+3.85%) |
Feb 11, 2013 | 5.980 | 5.980 | 5.945 | 5.970 | 88,081 | -0.03(-0.50%) |
Feb 08, 2013 | 5.920 | 6.000 | 5.920 | 6.000 | 79,335 | +0.07(+1.18%) |
Feb 07, 2013 | 5.930 | 6.000 | 5.890 | 5.930 | 99,887 | +0.01(+0.17%) |
Feb 06, 2013 | 5.820 | 5.950 | 5.820 | 5.920 | 32,740 | +0.19(+3.32%) |
Feb 04, 2013 | 5.780 | 5.860 | 5.710 | 5.730 | 83,881 | -0.06(-1.04%) |
Feb 01, 2013 | 5.720 | 5.850 | 5.650 | 5.790 | 115,223 | +0.09(+1.58%) |
Jan 31, 2013 | 5.800 | 5.800 | 5.670 | 5.700 | 228,626 | -0.11(-1.89%) |
Jan 30, 2013 | 5.800 | 5.840 | 5.770 | 5.810 | 21,272 | +0.01(+0.17%) |
Jan 29, 2013 | 5.750 | 5.870 | 5.720 | 5.800 | 67,563 | +0.04(+0.69%) |
Jan 28, 2013 | 5.990 | 5.990 | 5.630 | 5.760 | 164,264 | -0.25(-4.16%) |
Jan 25, 2013 | 6.020 | 6.020 | 5.980 | 6.010 | 43,686 | -0.01(-0.17%) |
Jan 24, 2013 | 6.020 | 6.050 | 5.970 | 6.020 | 90,379 | -0.01(-0.17%) |
Jan 23, 2013 | 5.970 | 6.090 | 5.970 | 6.030 | 105,258 | +0.05(+0.84%) |
Jan 22, 2013 | 5.950 | 6.100 | 5.940 | 5.980 | 130,721 | +0.05(+0.84%) |
Jan 21, 2013 | 5.890 | 5.950 | 5.860 | 5.930 | 26,727 | +0.06(+1.02%) |
Jan 18, 2013 | 6.100 | 6.140 | 5.860 | 5.870 | 237,918 | -0.18(-2.98%) |
Jan 17, 2013 | 5.950 | 6.100 | 5.950 | 6.050 | 158,073 | +0.13(+2.20%) |
Jan 16, 2013 | 5.880 | 6.020 | 5.720 | 5.920 | 176,257 | +0.11(+1.89%) |
Jan 15, 2013 | 5.910 | 5.910 | 5.720 | 5.810 | 88,214 | -0.11(-1.86%) |
Jan 14, 2013 | 6.150 | 6.160 | 5.900 | 5.920 | 108,947 | -0.19(-3.11%) |
Jan 11, 2013 | 6.100 | 6.180 | 6.020 | 6.110 | 101,925 | +0.06(+0.99%) |
Jan 10, 2013 | 6.160 | 6.200 | 5.910 | 6.050 | 158,450 | -0.19(-3.04%) |
Jan 09, 2013 | 6.470 | 6.500 | 5.970 | 6.240 | 346,804 | -0.19(-2.95%) |
Jan 08, 2013 | 6.350 | 6.470 | 6.320 | 6.430 | 232,426 | +0.11(+1.74%) |
Jan 07, 2013 | 6.080 | 6.320 | 6.070 | 6.320 | 139,336 | +0.22(+3.61%) |
Jan 04, 2013 | 5.870 | 6.110 | 5.870 | 6.100 | 267,452 | +0.19(+3.21%) |
Jan 03, 2013 | 5.860 | 6.000 | 5.860 | 5.910 | 540,918 | +0.00(+0.00%) |