Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.927 | 4.944 | 4.909 | 4.922 | 861,229 | +0.01(+0.27%) |
Mar 27, 2013 | 4.883 | 4.922 | 4.875 | 4.909 | 385,306 | +0.01(+0.18%) |
Mar 26, 2013 | 4.875 | 4.901 | 4.866 | 4.901 | 423,275 | +0.04(+0.80%) |
Mar 25, 2013 | 4.875 | 4.883 | 4.836 | 4.862 | 434,193 | +0.00(+0.09%) |
Mar 22, 2013 | 4.853 | 4.874 | 4.844 | 4.857 | 305,531 | +0.01(+0.18%) |
Mar 21, 2013 | 4.853 | 4.862 | 4.823 | 4.849 | 330,463 | -0.02(-0.36%) |
Mar 20, 2013 | 4.875 | 4.875 | 4.840 | 4.866 | 435,173 | +0.02(+0.36%) |
Mar 19, 2013 | 4.883 | 4.883 | 4.818 | 4.849 | 508,037 | -0.01(-0.29%) |
Mar 18, 2013 | 4.841 | 4.863 | 4.828 | 4.863 | 383,595 | -0.01(-0.26%) |
Mar 15, 2013 | 4.863 | 4.884 | 4.846 | 4.876 | 571,262 | +0.02(+0.35%) |
Mar 14, 2013 | 4.846 | 4.858 | 4.841 | 4.858 | 344,693 | +0.02(+0.44%) |
Mar 13, 2013 | 4.837 | 4.846 | 4.824 | 4.837 | 526,904 | -0.01(-0.18%) |
Mar 12, 2013 | 4.846 | 4.854 | 4.826 | 4.846 | 417,088 | -0.00(-0.09%) |
Mar 11, 2013 | 4.841 | 4.867 | 4.837 | 4.850 | 385,431 | +0.01(+0.18%) |
Mar 08, 2013 | 4.828 | 4.841 | 4.820 | 4.841 | 317,340 | +0.01(+0.27%) |
Mar 07, 2013 | 4.820 | 4.837 | 4.807 | 4.828 | 342,627 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.820 | 4.803 | 4.820 | 422,692 | +0.01(+0.27%) |
Mar 05, 2013 | 4.729 | 4.811 | 4.729 | 4.807 | 562,483 | +0.02(+0.45%) |
Mar 04, 2013 | 4.747 | 4.785 | 4.734 | 4.785 | 458,188 | +0.02(+0.45%) |
Mar 01, 2013 | 4.738 | 4.768 | 4.729 | 4.764 | 631,771 | +0.00(+0.00%) |
Feb 28, 2013 | 4.740 | 4.777 | 4.738 | 4.764 | 572,645 | +0.04(+0.82%) |
Feb 27, 2013 | 4.678 | 4.734 | 4.656 | 4.725 | 288,060 | +0.05(+1.01%) |
Feb 26, 2013 | 4.682 | 4.686 | 4.656 | 4.678 | 381,680 | -0.04(-0.82%) |
Feb 22, 2013 | 4.691 | 4.716 | 4.673 | 4.716 | 407,253 | +0.06(+1.29%) |
Feb 21, 2013 | 4.725 | 4.734 | 4.656 | 4.656 | 633,577 | -0.09(-1.81%) |
Feb 20, 2013 | 4.794 | 4.798 | 4.734 | 4.742 | 385,452 | -0.04(-0.90%) |
Feb 19, 2013 | 4.781 | 4.794 | 4.768 | 4.785 | 386,170 | +0.02(+0.52%) |
Feb 15, 2013 | 4.761 | 4.773 | 4.735 | 4.761 | 388,473 | +0.00(+0.09%) |
Feb 14, 2013 | 4.748 | 4.756 | 4.744 | 4.756 | 342,976 | +0.00(+0.00%) |
Feb 13, 2013 | 4.748 | 4.758 | 4.735 | 4.756 | 369,478 | +0.01(+0.27%) |
Feb 12, 2013 | 4.735 | 4.756 | 4.734 | 4.744 | 361,894 | +0.00(+0.00%) |
Feb 11, 2013 | 4.744 | 4.756 | 4.738 | 4.744 | 283,502 | -0.01(-0.27%) |
Feb 08, 2013 | 4.744 | 4.756 | 4.735 | 4.756 | 262,617 | +0.02(+0.36%) |
Feb 07, 2013 | 4.697 | 4.739 | 4.692 | 4.739 | 446,256 | +0.01(+0.27%) |
Feb 06, 2013 | 4.679 | 4.726 | 4.675 | 4.726 | 535,543 | +0.06(+1.37%) |
Feb 04, 2013 | 4.645 | 4.714 | 4.633 | 4.662 | 512,534 | -0.05(-1.00%) |
Feb 01, 2013 | 4.697 | 4.709 | 4.688 | 4.709 | 466,958 | +0.02(+0.46%) |
Jan 31, 2013 | 4.714 | 4.714 | 4.662 | 4.688 | 627,800 | -0.02(-0.36%) |
Jan 30, 2013 | 4.697 | 4.714 | 4.693 | 4.705 | 350,134 | +0.00(+0.00%) |
Jan 29, 2013 | 4.688 | 4.705 | 4.679 | 4.705 | 271,318 | +0.01(+0.27%) |
Jan 28, 2013 | 4.701 | 4.701 | 4.667 | 4.692 | 501,113 | +0.00(+0.00%) |
Jan 25, 2013 | 4.692 | 4.709 | 4.675 | 4.692 | 449,404 | +0.00(+0.09%) |
Jan 24, 2013 | 4.697 | 4.714 | 4.675 | 4.688 | 239,746 | -0.00(-0.09%) |
Jan 23, 2013 | 4.684 | 4.701 | 4.675 | 4.692 | 374,441 | +0.02(+0.37%) |
Jan 22, 2013 | 4.662 | 4.697 | 4.645 | 4.675 | 399,513 | +0.02(+0.34%) |
Jan 18, 2013 | 4.630 | 4.672 | 4.630 | 4.659 | 674,634 | +0.04(+0.82%) |
Jan 17, 2013 | 4.625 | 4.634 | 4.608 | 4.621 | 284,666 | +0.02(+0.46%) |
Jan 16, 2013 | 4.583 | 4.608 | 4.574 | 4.600 | 370,426 | +0.02(+0.37%) |
Jan 15, 2013 | 4.579 | 4.591 | 4.566 | 4.583 | 333,827 | -0.01(-0.18%) |
Jan 14, 2013 | 4.608 | 4.608 | 4.579 | 4.591 | 420,527 | -0.02(-0.37%) |
Jan 11, 2013 | 4.617 | 4.621 | 4.591 | 4.608 | 298,269 | +0.00(+0.00%) |
Jan 10, 2013 | 4.591 | 4.621 | 4.574 | 4.608 | 625,420 | +0.02(+0.37%) |
Jan 09, 2013 | 4.570 | 4.591 | 4.558 | 4.591 | 413,527 | +0.04(+0.93%) |
Jan 08, 2013 | 4.562 | 4.570 | 4.519 | 4.549 | 645,384 | -0.01(-0.19%) |
Jan 07, 2013 | 4.562 | 4.579 | 4.529 | 4.558 | 771,859 | -0.03(-0.65%) |
Jan 04, 2013 | 4.570 | 4.587 | 4.553 | 4.587 | 356,072 | +0.03(+0.74%) |
Jan 03, 2013 | 4.528 | 4.553 | 4.515 | 4.553 | 437,137 | +0.03(+0.75%) |