Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.620 | 4.680 | 4.500 | 4.620 | 932,924 | +0.03(+0.65%) |
Mar 27, 2013 | 4.500 | 4.610 | 4.410 | 4.590 | 957,902 | +0.04(+0.88%) |
Mar 26, 2013 | 4.660 | 4.660 | 4.450 | 4.550 | 943,745 | -0.09(-1.94%) |
Mar 25, 2013 | 4.660 | 4.670 | 4.550 | 4.640 | 749,438 | -0.01(-0.22%) |
Mar 22, 2013 | 4.560 | 4.650 | 4.510 | 4.650 | 782,624 | +0.09(+1.97%) |
Mar 21, 2013 | 4.610 | 4.640 | 4.550 | 4.560 | 820,896 | -0.07(-1.51%) |
Mar 20, 2013 | 4.670 | 4.680 | 4.610 | 4.630 | 414,014 | -0.01(-0.22%) |
Mar 19, 2013 | 4.680 | 4.680 | 4.590 | 4.640 | 939,570 | -0.04(-0.85%) |
Mar 18, 2013 | 4.570 | 4.690 | 4.540 | 4.680 | 1,103,757 | +0.07(+1.52%) |
Mar 15, 2013 | 4.750 | 4.750 | 4.600 | 4.610 | 3,577,150 | -0.14(-2.95%) |
Mar 14, 2013 | 4.770 | 4.770 | 4.660 | 4.750 | 881,661 | +0.01(+0.21%) |
Mar 13, 2013 | 4.730 | 4.790 | 4.670 | 4.740 | 719,277 | +0.00(+0.00%) |
Mar 12, 2013 | 4.700 | 4.770 | 4.625 | 4.740 | 716,714 | +0.04(+0.85%) |
Mar 11, 2013 | 4.790 | 4.810 | 4.680 | 4.700 | 809,020 | -0.10(-2.08%) |
Mar 08, 2013 | 4.780 | 4.840 | 4.740 | 4.800 | 1,172,522 | +0.08(+1.69%) |
Mar 07, 2013 | 4.720 | 4.771 | 4.690 | 4.720 | 731,794 | -0.01(-0.21%) |
Mar 06, 2013 | 4.800 | 4.810 | 4.680 | 4.730 | 682,958 | -0.04(-0.84%) |
Mar 05, 2013 | 4.590 | 4.780 | 4.570 | 4.770 | 1,752,366 | +0.23(+5.07%) |
Mar 04, 2013 | 4.510 | 4.610 | 4.470 | 4.540 | 1,280,139 | +0.00(+0.00%) |
Mar 01, 2013 | 4.550 | 4.570 | 4.480 | 4.540 | 818,058 | -0.02(-0.44%) |
Feb 28, 2013 | 4.440 | 4.595 | 4.370 | 4.560 | 1,085,030 | +0.15(+3.40%) |
Feb 27, 2013 | 4.390 | 4.460 | 4.380 | 4.410 | 1,328,266 | -0.05(-1.12%) |
Feb 26, 2013 | 4.500 | 4.526 | 4.320 | 4.460 | 1,420,391 | -0.02(-0.45%) |
Feb 25, 2013 | 4.420 | 4.575 | 4.350 | 4.480 | 2,075,999 | +0.07(+1.59%) |
Feb 22, 2013 | 4.560 | 4.560 | 4.400 | 4.410 | 3,507,211 | -0.24(-5.16%) |
Feb 21, 2013 | 4.710 | 4.710 | 4.620 | 4.650 | 1,748,710 | -0.07(-1.48%) |
Feb 20, 2013 | 4.820 | 4.840 | 4.715 | 4.720 | 1,904,282 | -0.08(-1.67%) |
Feb 19, 2013 | 4.740 | 4.810 | 4.690 | 4.800 | 2,005,759 | +0.09(+1.91%) |
Feb 15, 2013 | 4.750 | 4.750 | 4.670 | 4.710 | 936,110 | +0.00(+0.00%) |
Feb 14, 2013 | 4.720 | 4.760 | 4.700 | 4.710 | 787,323 | -0.04(-0.84%) |
Feb 13, 2013 | 4.680 | 4.750 | 4.650 | 4.750 | 859,967 | +0.06(+1.28%) |
Feb 12, 2013 | 4.790 | 4.825 | 4.670 | 4.690 | 1,046,747 | -0.08(-1.68%) |
Feb 11, 2013 | 4.750 | 4.840 | 4.700 | 4.770 | 1,062,859 | +0.03(+0.63%) |
Feb 08, 2013 | 4.700 | 4.750 | 4.670 | 4.740 | 857,917 | +0.04(+0.85%) |
Feb 07, 2013 | 4.700 | 4.740 | 4.620 | 4.700 | 1,056,466 | +0.00(+0.00%) |
Feb 06, 2013 | 4.760 | 4.810 | 4.660 | 4.700 | 1,175,817 | -0.03(-0.63%) |
Feb 04, 2013 | 4.750 | 4.780 | 4.660 | 4.730 | 1,615,572 | -0.03(-0.73%) |
Feb 01, 2013 | 4.690 | 4.820 | 4.660 | 4.765 | 1,572,621 | +0.10(+2.25%) |
Jan 31, 2013 | 4.710 | 4.770 | 4.660 | 4.660 | 1,115,549 | -0.08(-1.69%) |
Jan 30, 2013 | 4.770 | 4.800 | 4.690 | 4.740 | 1,908,837 | -0.05(-1.04%) |
Jan 29, 2013 | 4.780 | 4.795 | 4.685 | 4.790 | 1,149,590 | +0.03(+0.63%) |
Jan 28, 2013 | 4.800 | 4.850 | 4.720 | 4.760 | 1,592,447 | -0.02(-0.42%) |
Jan 25, 2013 | 4.630 | 4.780 | 4.580 | 4.780 | 1,776,065 | +0.19(+4.14%) |
Jan 24, 2013 | 4.610 | 4.730 | 4.570 | 4.590 | 1,534,230 | -0.03(-0.65%) |
Jan 23, 2013 | 4.660 | 4.700 | 4.610 | 4.620 | 1,021,168 | -0.03(-0.65%) |
Jan 22, 2013 | 4.620 | 4.690 | 4.590 | 4.650 | 926,317 | +0.02(+0.43%) |
Jan 18, 2013 | 4.660 | 4.729 | 4.580 | 4.630 | 1,173,783 | +0.00(+0.00%) |
Jan 17, 2013 | 4.650 | 4.700 | 4.580 | 4.630 | 1,695,288 | -0.01(-0.22%) |
Jan 16, 2013 | 4.700 | 4.720 | 4.620 | 4.640 | 1,007,174 | -0.08(-1.69%) |
Jan 15, 2013 | 4.650 | 4.740 | 4.610 | 4.720 | 1,237,964 | +0.06(+1.29%) |
Jan 14, 2013 | 4.810 | 4.850 | 4.630 | 4.660 | 4,313,382 | -0.16(-3.32%) |
Jan 11, 2013 | 4.890 | 4.920 | 4.790 | 4.820 | 1,545,021 | -0.04(-0.82%) |
Jan 10, 2013 | 5.060 | 5.060 | 4.860 | 4.860 | 1,475,809 | -0.17(-3.38%) |
Jan 09, 2013 | 4.880 | 5.060 | 4.830 | 5.030 | 2,344,773 | +0.17(+3.50%) |
Jan 08, 2013 | 4.830 | 4.890 | 4.780 | 4.860 | 1,043,929 | +0.04(+0.83%) |
Jan 07, 2013 | 4.820 | 4.900 | 4.770 | 4.820 | 957,010 | -0.01(-0.21%) |
Jan 04, 2013 | 4.870 | 4.940 | 4.810 | 4.830 | 1,031,937 | +0.03(+0.63%) |
Jan 03, 2013 | 4.830 | 4.940 | 4.730 | 4.800 | 1,383,602 | -0.03(-0.62%) |