Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.500 | 4.510 | 4.270 | 4.280 | 1,419,958 | -0.19(-4.25%) |
Mar 27, 2013 | 4.550 | 4.570 | 4.450 | 4.470 | 955,479 | -0.11(-2.40%) |
Mar 26, 2013 | 4.640 | 4.650 | 4.555 | 4.580 | 421,933 | -0.04(-0.87%) |
Mar 25, 2013 | 4.700 | 4.750 | 4.590 | 4.620 | 649,601 | -0.03(-0.65%) |
Mar 22, 2013 | 4.730 | 4.770 | 4.620 | 4.650 | 900,236 | -0.04(-0.85%) |
Mar 21, 2013 | 4.750 | 4.780 | 4.660 | 4.690 | 473,477 | -0.10(-2.09%) |
Mar 20, 2013 | 4.890 | 4.890 | 4.710 | 4.790 | 718,884 | -0.03(-0.62%) |
Mar 19, 2013 | 4.980 | 5.000 | 4.750 | 4.820 | 615,635 | -0.16(-3.21%) |
Mar 18, 2013 | 5.010 | 5.050 | 4.960 | 4.980 | 564,238 | -0.12(-2.35%) |
Mar 15, 2013 | 5.090 | 5.230 | 5.020 | 5.100 | 1,184,562 | +0.03(+0.59%) |
Mar 14, 2013 | 4.880 | 5.080 | 4.880 | 5.070 | 450,841 | +0.19(+3.89%) |
Mar 13, 2013 | 4.820 | 4.940 | 4.820 | 4.880 | 294,303 | +0.05(+1.04%) |
Mar 12, 2013 | 4.800 | 4.900 | 4.790 | 4.830 | 503,532 | +0.01(+0.21%) |
Mar 11, 2013 | 4.780 | 4.850 | 4.780 | 4.820 | 563,527 | +0.01(+0.21%) |
Mar 08, 2013 | 4.730 | 4.830 | 4.635 | 4.810 | 993,755 | +0.16(+3.44%) |
Mar 07, 2013 | 4.650 | 4.720 | 4.640 | 4.650 | 865,311 | +0.00(+0.00%) |
Mar 06, 2013 | 4.740 | 4.740 | 4.610 | 4.650 | 470,884 | -0.05(-1.06%) |
Mar 05, 2013 | 4.590 | 4.740 | 4.590 | 4.700 | 761,352 | +0.12(+2.62%) |
Mar 04, 2013 | 4.760 | 4.770 | 4.510 | 4.580 | 754,982 | -0.22(-4.58%) |
Mar 01, 2013 | 4.710 | 4.800 | 4.620 | 4.800 | 690,033 | +0.04(+0.84%) |
Feb 28, 2013 | 4.786 | 4.840 | 4.720 | 4.760 | 694,455 | -0.06(-1.24%) |
Feb 27, 2013 | 4.810 | 4.870 | 4.780 | 4.820 | 679,372 | -0.01(-0.21%) |
Feb 26, 2013 | 4.890 | 4.950 | 4.690 | 4.830 | 1,095,469 | -0.05(-1.02%) |
Feb 25, 2013 | 5.350 | 5.430 | 4.850 | 4.880 | 1,102,881 | -0.42(-7.92%) |
Feb 22, 2013 | 5.270 | 5.310 | 5.030 | 5.300 | 1,092,174 | +0.08(+1.53%) |
Feb 21, 2013 | 5.810 | 5.810 | 5.040 | 5.220 | 2,191,483 | -0.60(-10.31%) |
Feb 20, 2013 | 6.000 | 6.032 | 5.770 | 5.820 | 1,347,102 | -0.17(-2.84%) |
Feb 19, 2013 | 6.000 | 6.080 | 5.950 | 5.990 | 958,231 | -0.02(-0.33%) |
Feb 15, 2013 | 6.180 | 6.180 | 5.970 | 6.010 | 1,495,170 | -0.10(-1.64%) |
Feb 14, 2013 | 5.820 | 6.130 | 5.820 | 6.110 | 665,269 | +0.28(+4.80%) |
Feb 13, 2013 | 5.810 | 5.850 | 5.690 | 5.830 | 375,448 | +0.06(+1.04%) |
Feb 12, 2013 | 5.710 | 5.850 | 5.690 | 5.770 | 597,848 | +0.10(+1.76%) |
Feb 11, 2013 | 5.640 | 5.730 | 5.620 | 5.670 | 377,171 | +0.03(+0.53%) |
Feb 08, 2013 | 5.600 | 5.740 | 5.580 | 5.640 | 701,602 | +0.03(+0.53%) |
Feb 07, 2013 | 5.570 | 5.640 | 5.500 | 5.610 | 344,831 | +0.03(+0.54%) |
Feb 06, 2013 | 5.550 | 5.590 | 5.500 | 5.580 | 305,464 | +0.04(+0.72%) |
Feb 04, 2013 | 5.620 | 5.630 | 5.530 | 5.540 | 343,017 | -0.09(-1.60%) |
Feb 01, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 626,893 | +0.01(+0.18%) |
Jan 31, 2013 | 5.480 | 5.640 | 5.470 | 5.620 | 532,753 | +0.10(+1.81%) |
Jan 30, 2013 | 5.630 | 5.650 | 5.500 | 5.520 | 374,543 | -0.08(-1.43%) |
Jan 29, 2013 | 5.680 | 5.690 | 5.550 | 5.600 | 592,030 | -0.06(-1.06%) |
Jan 28, 2013 | 5.500 | 5.680 | 5.430 | 5.660 | 603,397 | +0.17(+3.10%) |
Jan 25, 2013 | 5.540 | 5.590 | 5.380 | 5.490 | 529,907 | +0.01(+0.18%) |
Jan 24, 2013 | 5.550 | 5.650 | 5.460 | 5.480 | 457,118 | -0.06(-1.08%) |
Jan 23, 2013 | 5.640 | 5.679 | 5.510 | 5.540 | 459,293 | -0.10(-1.77%) |
Jan 22, 2013 | 5.630 | 5.670 | 5.570 | 5.640 | 829,882 | +0.01(+0.18%) |
Jan 18, 2013 | 5.460 | 5.630 | 5.390 | 5.630 | 907,467 | +0.19(+3.49%) |
Jan 17, 2013 | 5.230 | 5.450 | 5.200 | 5.440 | 709,970 | +0.25(+4.82%) |
Jan 16, 2013 | 5.080 | 5.200 | 5.040 | 5.190 | 377,799 | +0.11(+2.17%) |
Jan 15, 2013 | 5.000 | 5.110 | 4.980 | 5.080 | 337,841 | +0.05(+0.99%) |
Jan 14, 2013 | 5.060 | 5.100 | 4.930 | 5.030 | 523,745 | -0.04(-0.79%) |
Jan 11, 2013 | 5.090 | 5.130 | 5.010 | 5.070 | 409,247 | -0.01(-0.20%) |
Jan 10, 2013 | 5.150 | 5.150 | 5.030 | 5.080 | 320,835 | -0.01(-0.20%) |
Jan 09, 2013 | 5.170 | 5.180 | 5.025 | 5.090 | 365,868 | -0.05(-0.97%) |
Jan 08, 2013 | 5.110 | 5.200 | 5.070 | 5.140 | 380,483 | +0.05(+0.98%) |
Jan 07, 2013 | 5.020 | 5.130 | 5.000 | 5.090 | 402,072 | +0.02(+0.39%) |
Jan 04, 2013 | 4.920 | 5.090 | 4.880 | 5.070 | 682,088 | +0.21(+4.32%) |
Jan 03, 2013 | 4.740 | 4.950 | 4.700 | 4.860 | 437,721 | +0.12(+2.53%) |