Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.300 | 4.386 | 4.300 | 4.340 | 14,979 | +0.01(+0.18%) |
Mar 27, 2013 | 4.400 | 4.420 | 4.330 | 4.332 | 1,700 | -0.06(-1.46%) |
Mar 26, 2013 | 4.379 | 4.397 | 4.350 | 4.397 | 2,500 | +0.07(+1.54%) |
Mar 25, 2013 | 4.410 | 4.430 | 4.330 | 4.330 | 10,450 | -0.08(-1.81%) |
Mar 22, 2013 | 4.460 | 4.460 | 4.408 | 4.410 | 6,703 | -0.08(-1.78%) |
Mar 21, 2013 | 4.480 | 4.492 | 4.450 | 4.490 | 14,863 | +0.01(+0.22%) |
Mar 20, 2013 | 4.530 | 4.530 | 4.476 | 4.480 | 9,218 | -0.01(-0.23%) |
Mar 19, 2013 | 4.580 | 4.580 | 4.484 | 4.490 | 18,772 | -0.11(-2.41%) |
Mar 18, 2013 | 4.620 | 4.676 | 4.601 | 4.601 | 14,749 | -0.10(-2.17%) |
Mar 15, 2013 | 4.730 | 4.730 | 4.703 | 4.703 | 13,089 | -0.03(-0.68%) |
Mar 14, 2013 | 4.628 | 4.735 | 4.628 | 4.735 | 33,527 | +0.12(+2.49%) |
Mar 13, 2013 | 4.640 | 4.640 | 4.600 | 4.620 | 7,694 | -0.02(-0.44%) |
Mar 12, 2013 | 4.689 | 4.690 | 4.640 | 4.640 | 5,200 | -0.10(-2.17%) |
Mar 11, 2013 | 4.661 | 4.743 | 4.661 | 4.743 | 3,000 | +0.10(+2.22%) |
Mar 08, 2013 | 4.683 | 4.716 | 4.640 | 4.640 | 5,440 | -0.01(-0.24%) |
Mar 07, 2013 | 4.640 | 4.702 | 4.640 | 4.651 | 7,898 | +0.10(+2.17%) |
Mar 06, 2013 | 4.590 | 4.627 | 4.540 | 4.552 | 358,150 | -0.03(-0.60%) |
Mar 05, 2013 | 4.460 | 4.609 | 4.460 | 4.580 | 120,120 | +0.17(+3.81%) |
Mar 04, 2013 | 4.494 | 4.510 | 4.405 | 4.412 | 13,820 | -0.06(-1.30%) |
Mar 01, 2013 | 4.460 | 4.489 | 4.364 | 4.470 | 14,900 | -0.04(-0.82%) |
Feb 28, 2013 | 4.511 | 4.570 | 4.507 | 4.507 | 14,310 | -0.10(-2.23%) |
Feb 27, 2013 | 4.560 | 4.610 | 4.560 | 4.610 | 3,800 | -0.01(-0.22%) |
Feb 26, 2013 | 4.600 | 4.620 | 4.500 | 4.620 | 8,528 | -0.01(-0.22%) |
Feb 25, 2013 | 4.770 | 4.780 | 4.630 | 4.630 | 5,198 | -0.13(-2.70%) |
Feb 22, 2013 | 4.700 | 4.758 | 4.644 | 4.758 | 3,012 | +0.23(+5.04%) |
Feb 21, 2013 | 4.629 | 4.660 | 4.490 | 4.530 | 16,000 | -0.21(-4.34%) |
Feb 20, 2013 | 5.000 | 5.000 | 4.690 | 4.736 | 19,350 | -0.32(-6.26%) |
Feb 19, 2013 | 5.000 | 5.052 | 5.000 | 5.052 | 46,369 | -0.02(-0.36%) |
Feb 15, 2013 | 5.118 | 5.120 | 5.065 | 5.070 | 5,100 | -0.06(-1.17%) |
Feb 14, 2013 | 5.100 | 5.170 | 5.080 | 5.130 | 12,285 | +0.10(+1.99%) |
Feb 13, 2013 | 5.035 | 5.071 | 5.010 | 5.030 | 105,400 | +0.05(+1.00%) |
Feb 12, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 8,720 | +0.01(+0.28%) |
Feb 11, 2013 | 4.920 | 4.966 | 4.920 | 4.966 | 5,514 | -0.00(-0.08%) |
Feb 08, 2013 | 5.060 | 5.060 | 4.970 | 4.970 | 16,300 | -0.12(-2.36%) |
Feb 07, 2013 | 5.106 | 5.106 | 5.090 | 5.090 | 3,560 | -0.07(-1.34%) |
Feb 06, 2013 | 5.152 | 5.162 | 5.119 | 5.159 | 13,885 | -0.02(-0.41%) |
Feb 04, 2013 | 5.250 | 5.251 | 5.180 | 5.180 | 10,800 | -0.12(-2.27%) |
Feb 01, 2013 | 5.215 | 5.300 | 5.180 | 5.300 | 23,980 | +0.17(+3.28%) |
Jan 31, 2013 | 5.110 | 5.144 | 5.100 | 5.132 | 14,223 | -0.02(-0.29%) |
Jan 29, 2013 | 5.147 | 5.147 | 5.147 | 5,000 | +0.02(+0.41%) | |
Jan 28, 2013 | 5.157 | 5.174 | 5.110 | 5.126 | 6,781 | -0.08(-1.61%) |
Jan 25, 2013 | 5.230 | 5.230 | 5.210 | 5.210 | 9,155 | -0.04(-0.76%) |
Jan 24, 2013 | 5.310 | 5.340 | 5.250 | 5.250 | 8,499 | -0.03(-0.57%) |
Jan 23, 2013 | 5.220 | 5.340 | 5.200 | 5.280 | 27,300 | +0.07(+1.35%) |
Jan 22, 2013 | 5.241 | 5.241 | 5.210 | 5.210 | 39,100 | +0.06(+1.17%) |
Jan 18, 2013 | 5.181 | 5.182 | 5.150 | 5.150 | 23,516 | -0.10(-1.83%) |
Jan 17, 2013 | 5.211 | 5.268 | 5.200 | 5.246 | 5,642 | +0.06(+1.08%) |
Jan 16, 2013 | 5.234 | 5.240 | 5.190 | 5.190 | 9,000 | -0.06(-1.14%) |
Jan 15, 2013 | 5.200 | 5.260 | 5.200 | 5.250 | 3,929 | -0.02(-0.31%) |
Jan 14, 2013 | 5.270 | 5.280 | 5.250 | 5.266 | 2,279 | +0.01(+0.18%) |
Jan 12, 2013 | 5.340 | 5.340 | 5.257 | 5.257 | 5,500 | +0.00(+0.00%) |
Jan 11, 2013 | 5.340 | 5.340 | 5.257 | 5.257 | 5,500 | -0.08(-1.49%) |
Jan 10, 2013 | 5.266 | 5.370 | 5.249 | 5.337 | 24,168 | +0.18(+3.54%) |
Jan 09, 2013 | 5.170 | 5.170 | 5.140 | 5.154 | 10,704 | +0.00(+0.08%) |
Jan 08, 2013 | 5.230 | 5.230 | 5.150 | 5.150 | 38,350 | -0.10(-1.95%) |
Jan 07, 2013 | 5.210 | 5.254 | 5.200 | 5.252 | 13,106 | +0.03(+0.62%) |
Jan 04, 2013 | 5.237 | 5.250 | 5.220 | 5.220 | 3,100 | +0.01(+0.19%) |
Jan 03, 2013 | 5.280 | 5.310 | 5.210 | 5.210 | 6,800 | -0.06(-1.07%) |