Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.800 | 4.800 | 4.660 | 4.700 | 168,159 | -0.08(-1.67%) |
Mar 27, 2013 | 4.750 | 4.800 | 4.670 | 4.780 | 119,505 | -0.01(-0.21%) |
Mar 26, 2013 | 4.870 | 4.870 | 4.730 | 4.790 | 102,915 | -0.04(-0.83%) |
Mar 25, 2013 | 4.820 | 4.893 | 4.790 | 4.830 | 113,754 | +0.01(+0.21%) |
Mar 22, 2013 | 4.810 | 4.920 | 4.800 | 4.820 | 280,346 | +0.06(+1.26%) |
Mar 21, 2013 | 4.870 | 4.870 | 4.600 | 4.760 | 219,501 | -0.16(-3.25%) |
Mar 20, 2013 | 4.810 | 4.920 | 4.755 | 4.920 | 172,184 | +0.13(+2.71%) |
Mar 19, 2013 | 4.890 | 4.890 | 4.790 | 4.790 | 111,664 | -0.07(-1.44%) |
Mar 18, 2013 | 4.810 | 4.905 | 4.800 | 4.860 | 130,898 | -0.02(-0.41%) |
Mar 15, 2013 | 5.020 | 5.020 | 4.830 | 4.880 | 581,693 | -0.12(-2.40%) |
Mar 14, 2013 | 5.040 | 5.110 | 4.990 | 5.000 | 320,753 | -0.03(-0.60%) |
Mar 13, 2013 | 5.020 | 5.110 | 5.010 | 5.030 | 405,298 | +0.02(+0.40%) |
Mar 12, 2013 | 5.000 | 5.020 | 5.000 | 5.010 | 92,661 | -0.03(-0.60%) |
Mar 11, 2013 | 4.970 | 5.070 | 4.900 | 5.040 | 135,276 | +0.08(+1.61%) |
Mar 08, 2013 | 5.000 | 5.000 | 4.920 | 4.960 | 118,564 | +0.00(+0.00%) |
Mar 07, 2013 | 4.950 | 4.980 | 4.880 | 4.960 | 100,630 | +0.03(+0.61%) |
Mar 06, 2013 | 5.000 | 5.000 | 4.890 | 4.930 | 145,469 | -0.07(-1.40%) |
Mar 05, 2013 | 4.970 | 5.010 | 4.870 | 5.000 | 177,897 | +0.07(+1.42%) |
Mar 04, 2013 | 5.050 | 5.050 | 4.910 | 4.930 | 170,401 | -0.13(-2.57%) |
Mar 01, 2013 | 4.990 | 5.090 | 4.940 | 5.060 | 164,109 | +0.04(+0.80%) |
Feb 28, 2013 | 5.120 | 5.120 | 5.020 | 5.020 | 249,250 | -0.08(-1.57%) |
Feb 27, 2013 | 5.070 | 5.150 | 5.050 | 5.100 | 310,777 | +0.02(+0.39%) |
Feb 26, 2013 | 4.990 | 5.090 | 4.970 | 5.080 | 182,146 | +0.10(+2.01%) |
Feb 25, 2013 | 5.140 | 5.150 | 4.970 | 4.980 | 190,072 | -0.15(-2.92%) |
Feb 22, 2013 | 4.980 | 5.130 | 4.970 | 5.130 | 170,991 | +0.20(+4.06%) |
Feb 21, 2013 | 5.020 | 5.020 | 4.850 | 4.930 | 189,895 | -0.10(-1.99%) |
Feb 20, 2013 | 5.130 | 5.130 | 5.030 | 5.030 | 193,568 | -0.10(-1.95%) |
Feb 19, 2013 | 5.020 | 5.160 | 5.000 | 5.130 | 240,578 | +0.11(+2.19%) |
Feb 15, 2013 | 5.130 | 5.180 | 5.000 | 5.020 | 380,977 | -0.07(-1.38%) |
Feb 14, 2013 | 4.920 | 5.110 | 4.920 | 5.090 | 245,742 | +0.13(+2.62%) |
Feb 13, 2013 | 4.810 | 5.040 | 4.810 | 4.960 | 386,793 | +0.08(+1.64%) |
Feb 12, 2013 | 4.600 | 4.930 | 4.580 | 4.880 | 472,036 | -0.01(-0.20%) |
Feb 11, 2013 | 4.920 | 5.000 | 4.845 | 4.890 | 361,352 | -0.11(-2.20%) |
Feb 08, 2013 | 4.990 | 5.060 | 4.970 | 5.000 | 378,546 | -0.03(-0.60%) |
Feb 07, 2013 | 5.030 | 5.100 | 4.940 | 5.030 | 369,677 | -0.07(-1.37%) |
Feb 06, 2013 | 5.030 | 5.140 | 4.921 | 5.100 | 219,476 | -0.01(-0.20%) |
Feb 04, 2013 | 5.080 | 5.250 | 5.080 | 5.110 | 272,512 | +0.02(+0.39%) |
Feb 01, 2013 | 4.990 | 5.110 | 4.900 | 5.090 | 220,691 | +0.08(+1.60%) |
Jan 31, 2013 | 4.990 | 5.030 | 4.930 | 5.010 | 144,813 | +0.03(+0.60%) |
Jan 30, 2013 | 5.080 | 5.080 | 4.950 | 4.980 | 155,948 | -0.13(-2.54%) |
Jan 29, 2013 | 5.130 | 5.250 | 5.020 | 5.110 | 163,195 | -0.04(-0.78%) |
Jan 28, 2013 | 5.050 | 5.170 | 4.995 | 5.150 | 208,949 | +0.09(+1.78%) |
Jan 25, 2013 | 5.070 | 5.130 | 5.020 | 5.060 | 147,738 | +0.00(+0.00%) |
Jan 24, 2013 | 5.100 | 5.170 | 5.050 | 5.060 | 129,206 | -0.08(-1.56%) |
Jan 23, 2013 | 5.160 | 5.190 | 5.115 | 5.140 | 174,210 | +0.00(+0.00%) |
Jan 22, 2013 | 5.110 | 5.170 | 5.000 | 5.140 | 447,926 | +0.05(+0.98%) |
Jan 18, 2013 | 5.090 | 5.140 | 5.050 | 5.090 | 332,027 | +0.03(+0.59%) |
Jan 17, 2013 | 5.150 | 5.150 | 5.040 | 5.060 | 252,238 | -0.05(-0.98%) |
Jan 16, 2013 | 4.990 | 5.150 | 4.950 | 5.110 | 323,161 | +0.12(+2.40%) |
Jan 15, 2013 | 5.010 | 5.050 | 4.920 | 4.990 | 183,308 | -0.08(-1.58%) |
Jan 14, 2013 | 5.000 | 5.105 | 4.980 | 5.070 | 260,693 | +0.07(+1.40%) |
Jan 11, 2013 | 4.880 | 5.060 | 4.880 | 5.000 | 384,390 | +0.17(+3.52%) |
Jan 10, 2013 | 4.800 | 4.880 | 4.735 | 4.830 | 136,172 | +0.03(+0.63%) |
Jan 09, 2013 | 4.800 | 4.800 | 4.660 | 4.800 | 103,786 | +0.01(+0.21%) |
Jan 08, 2013 | 4.930 | 4.930 | 4.770 | 4.790 | 185,653 | -0.10(-2.04%) |
Jan 07, 2013 | 4.740 | 4.930 | 4.710 | 4.890 | 418,672 | +0.14(+2.95%) |
Jan 04, 2013 | 4.650 | 4.805 | 4.610 | 4.750 | 271,979 | +0.14(+3.04%) |
Jan 03, 2013 | 4.700 | 4.720 | 4.560 | 4.610 | 178,370 | -0.10(-2.12%) |