Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.770 | 4.800 | 4.720 | 4.720 | 55,794 | -0.04(-0.84%) |
Mar 27, 2013 | 4.890 | 4.900 | 4.750 | 4.760 | 45,643 | -0.19(-3.84%) |
Mar 26, 2013 | 4.960 | 4.990 | 4.900 | 4.950 | 32,533 | -0.02(-0.40%) |
Mar 25, 2013 | 4.920 | 4.990 | 4.870 | 4.970 | 70,021 | +0.04(+0.81%) |
Mar 22, 2013 | 4.940 | 4.950 | 4.860 | 4.930 | 49,222 | +0.00(+0.00%) |
Mar 21, 2013 | 4.910 | 4.970 | 4.890 | 4.930 | 30,024 | -0.04(-0.80%) |
Mar 20, 2013 | 4.965 | 4.990 | 4.820 | 4.970 | 59,474 | +0.03(+0.61%) |
Mar 19, 2013 | 4.960 | 4.960 | 4.900 | 4.940 | 127,095 | +0.01(+0.20%) |
Mar 18, 2013 | 4.780 | 4.930 | 4.750 | 4.930 | 41,012 | +0.07(+1.44%) |
Mar 15, 2013 | 4.860 | 4.880 | 4.800 | 4.860 | 162,585 | +0.02(+0.41%) |
Mar 14, 2013 | 4.850 | 4.850 | 4.750 | 4.840 | 27,613 | -0.01(-0.21%) |
Mar 13, 2013 | 4.840 | 4.850 | 4.780 | 4.850 | 28,067 | +0.03(+0.62%) |
Mar 12, 2013 | 4.740 | 4.830 | 4.710 | 4.820 | 96,070 | +0.03(+0.63%) |
Mar 11, 2013 | 4.710 | 4.810 | 4.620 | 4.790 | 54,023 | +0.04(+0.84%) |
Mar 08, 2013 | 4.780 | 4.800 | 4.670 | 4.750 | 46,610 | +0.03(+0.64%) |
Mar 07, 2013 | 4.670 | 4.770 | 4.650 | 4.720 | 23,378 | +0.03(+0.64%) |
Mar 06, 2013 | 4.850 | 4.850 | 4.680 | 4.690 | 23,141 | -0.12(-2.49%) |
Mar 05, 2013 | 4.810 | 4.860 | 4.790 | 4.810 | 52,240 | +0.01(+0.21%) |
Mar 04, 2013 | 4.800 | 4.880 | 4.551 | 4.800 | 61,561 | -0.03(-0.62%) |
Mar 01, 2013 | 4.720 | 4.840 | 4.670 | 4.830 | 37,028 | +0.05(+1.05%) |
Feb 28, 2013 | 4.610 | 4.810 | 4.610 | 4.780 | 98,119 | +0.19(+4.14%) |
Feb 27, 2013 | 4.320 | 4.650 | 4.320 | 4.590 | 230,322 | +0.28(+6.50%) |
Feb 26, 2013 | 4.300 | 4.400 | 4.280 | 4.310 | 98,316 | +0.05(+1.17%) |
Feb 25, 2013 | 4.400 | 4.420 | 4.260 | 4.260 | 85,749 | -0.14(-3.18%) |
Feb 22, 2013 | 4.470 | 4.530 | 4.330 | 4.400 | 37,791 | -0.03(-0.68%) |
Feb 21, 2013 | 4.670 | 4.680 | 4.400 | 4.430 | 95,550 | -0.26(-5.54%) |
Feb 20, 2013 | 4.790 | 4.790 | 4.680 | 4.690 | 56,023 | -0.09(-1.88%) |
Feb 19, 2013 | 4.710 | 4.780 | 4.630 | 4.780 | 65,886 | +0.05(+1.06%) |
Feb 15, 2013 | 4.770 | 4.770 | 4.620 | 4.730 | 69,712 | +0.00(+0.00%) |
Feb 14, 2013 | 4.760 | 4.760 | 4.700 | 4.730 | 31,378 | +0.01(+0.21%) |
Feb 13, 2013 | 4.700 | 4.760 | 4.700 | 4.720 | 59,620 | +0.07(+1.51%) |
Feb 12, 2013 | 4.550 | 4.650 | 4.550 | 4.650 | 46,731 | +0.11(+2.42%) |
Feb 11, 2013 | 4.700 | 4.710 | 4.470 | 4.540 | 45,049 | -0.14(-2.99%) |
Feb 08, 2013 | 4.640 | 4.710 | 4.570 | 4.680 | 55,553 | +0.04(+0.86%) |
Feb 07, 2013 | 4.510 | 4.700 | 4.420 | 4.640 | 68,167 | +0.11(+2.43%) |
Feb 06, 2013 | 4.310 | 4.540 | 4.300 | 4.530 | 474,090 | +0.32(+7.60%) |
Feb 04, 2013 | 4.180 | 4.370 | 4.180 | 4.210 | 78,715 | +0.01(+0.24%) |
Feb 01, 2013 | 4.190 | 4.260 | 4.060 | 4.200 | 293,886 | -0.01(-0.24%) |
Jan 31, 2013 | 4.150 | 4.275 | 4.100 | 4.210 | 109,805 | +0.08(+1.94%) |
Jan 30, 2013 | 4.260 | 4.280 | 4.120 | 4.130 | 110,906 | -0.16(-3.62%) |
Jan 29, 2013 | 4.320 | 4.370 | 4.240 | 4.285 | 80,205 | -0.02(-0.58%) |
Jan 28, 2013 | 4.300 | 4.450 | 4.250 | 4.310 | 110,542 | +0.04(+0.94%) |
Jan 25, 2013 | 4.310 | 4.310 | 4.250 | 4.270 | 76,986 | -0.03(-0.70%) |
Jan 24, 2013 | 4.300 | 4.360 | 4.270 | 4.300 | 225,246 | +0.00(+0.00%) |
Jan 23, 2013 | 4.400 | 4.610 | 4.260 | 4.300 | 241,938 | -0.02(-0.46%) |
Jan 22, 2013 | 4.380 | 4.490 | 4.270 | 4.320 | 136,719 | -0.08(-1.82%) |
Jan 18, 2013 | 4.410 | 4.460 | 4.300 | 4.400 | 56,461 | +0.00(+0.00%) |
Jan 17, 2013 | 4.300 | 4.470 | 4.300 | 4.400 | 55,965 | +0.15(+3.53%) |
Jan 16, 2013 | 4.420 | 4.420 | 4.150 | 4.250 | 54,254 | -0.08(-1.85%) |
Jan 15, 2013 | 4.410 | 4.410 | 4.320 | 4.330 | 40,830 | -0.08(-1.81%) |
Jan 14, 2013 | 4.230 | 4.440 | 4.230 | 4.410 | 53,705 | +0.15(+3.52%) |
Jan 11, 2013 | 4.310 | 4.380 | 4.230 | 4.260 | 34,456 | -0.03(-0.70%) |
Jan 10, 2013 | 4.450 | 4.510 | 4.260 | 4.290 | 50,130 | -0.11(-2.50%) |
Jan 09, 2013 | 4.360 | 4.430 | 4.350 | 4.400 | 47,633 | +0.05(+1.15%) |
Jan 08, 2013 | 4.350 | 4.430 | 4.250 | 4.350 | 42,959 | -0.01(-0.23%) |
Jan 07, 2013 | 4.520 | 4.560 | 4.358 | 4.360 | 66,668 | -0.22(-4.80%) |
Jan 04, 2013 | 4.630 | 4.630 | 4.510 | 4.580 | 46,804 | -0.01(-0.22%) |
Jan 03, 2013 | 4.630 | 4.680 | 4.590 | 4.590 | 43,466 | -0.05(-1.08%) |