Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.370 | 3.380 | 3.280 | 3.310 | 4,045,874 | -0.07(-2.07%) |
Mar 27, 2013 | 3.330 | 3.380 | 3.270 | 3.380 | 5,695,137 | +0.03(+0.90%) |
Mar 26, 2013 | 3.400 | 3.420 | 3.310 | 3.350 | 4,998,948 | -0.03(-0.89%) |
Mar 25, 2013 | 3.330 | 3.390 | 3.250 | 3.380 | 7,721,413 | +0.07(+2.11%) |
Mar 22, 2013 | 3.420 | 3.480 | 3.290 | 3.310 | 10,346,378 | -0.16(-4.61%) |
Mar 21, 2013 | 3.520 | 3.560 | 3.450 | 3.470 | 5,582,834 | -0.06(-1.70%) |
Mar 20, 2013 | 3.550 | 3.570 | 3.480 | 3.530 | 4,516,264 | +0.02(+0.57%) |
Mar 19, 2013 | 3.590 | 3.620 | 3.450 | 3.510 | 7,250,256 | -0.08(-2.23%) |
Mar 18, 2013 | 3.550 | 3.640 | 3.520 | 3.590 | 4,091,384 | -0.02(-0.55%) |
Mar 15, 2013 | 3.590 | 3.660 | 3.530 | 3.610 | 6,401,138 | +0.05(+1.40%) |
Mar 14, 2013 | 3.580 | 3.600 | 3.460 | 3.560 | 8,622,884 | +0.02(+0.56%) |
Mar 13, 2013 | 3.650 | 3.700 | 3.500 | 3.540 | 7,230,384 | -0.12(-3.28%) |
Mar 12, 2013 | 3.770 | 3.810 | 3.640 | 3.660 | 7,349,633 | -0.11(-2.92%) |
Mar 11, 2013 | 3.850 | 3.850 | 3.760 | 3.770 | 3,299,789 | -0.08(-2.08%) |
Mar 08, 2013 | 3.870 | 3.880 | 3.800 | 3.850 | 5,697,314 | +0.09(+2.39%) |
Mar 07, 2013 | 3.700 | 3.880 | 3.660 | 3.760 | 6,297,465 | +0.06(+1.62%) |
Mar 06, 2013 | 3.510 | 3.730 | 3.460 | 3.700 | 9,713,331 | +0.22(+6.32%) |
Mar 05, 2013 | 3.600 | 3.670 | 3.480 | 3.480 | 6,529,823 | -0.06(-1.69%) |
Mar 04, 2013 | 3.600 | 3.620 | 3.510 | 3.540 | 7,103,899 | -0.07(-1.94%) |
Mar 01, 2013 | 3.710 | 3.740 | 3.600 | 3.610 | 6,962,115 | -0.14(-3.73%) |
Feb 28, 2013 | 3.800 | 3.840 | 3.700 | 3.750 | 6,551,007 | -0.02(-0.53%) |
Feb 27, 2013 | 3.770 | 3.840 | 3.720 | 3.770 | 4,464,014 | +0.07(+1.89%) |
Feb 26, 2013 | 3.850 | 3.850 | 3.625 | 3.700 | 8,129,068 | -0.05(-1.33%) |
Feb 25, 2013 | 3.990 | 3.990 | 3.750 | 3.750 | 6,792,305 | -0.19(-4.82%) |
Feb 22, 2013 | 3.950 | 3.970 | 3.840 | 3.940 | 5,595,809 | +0.06(+1.55%) |
Feb 21, 2013 | 4.000 | 4.030 | 3.830 | 3.880 | 8,920,831 | -0.11(-2.76%) |
Feb 20, 2013 | 4.210 | 4.210 | 3.990 | 3.990 | 9,415,230 | -0.22(-5.23%) |
Feb 19, 2013 | 4.340 | 4.400 | 4.160 | 4.210 | 5,460,857 | -0.12(-2.77%) |
Feb 15, 2013 | 4.390 | 4.430 | 4.290 | 4.330 | 5,304,483 | -0.05(-1.14%) |
Feb 14, 2013 | 4.180 | 4.410 | 4.150 | 4.380 | 8,128,518 | +0.19(+4.53%) |
Feb 13, 2013 | 4.240 | 4.270 | 4.140 | 4.190 | 3,530,310 | -0.03(-0.71%) |
Feb 12, 2013 | 4.200 | 4.250 | 4.170 | 4.220 | 3,959,542 | -0.02(-0.47%) |
Feb 11, 2013 | 4.110 | 4.250 | 4.070 | 4.240 | 4,596,786 | +0.12(+2.91%) |
Feb 08, 2013 | 4.180 | 4.220 | 4.080 | 4.120 | 4,469,359 | -0.03(-0.72%) |
Feb 07, 2013 | 4.200 | 4.230 | 4.080 | 4.150 | 5,225,948 | -0.04(-0.95%) |
Feb 06, 2013 | 4.110 | 4.270 | 4.080 | 4.190 | 8,574,330 | +0.18(+4.49%) |
Feb 04, 2013 | 4.060 | 4.100 | 3.960 | 4.010 | 5,472,472 | -0.08(-1.96%) |
Feb 01, 2013 | 4.090 | 4.120 | 4.010 | 4.090 | 6,058,799 | +0.09(+2.25%) |
Jan 31, 2013 | 3.950 | 4.050 | 3.940 | 4.000 | 6,570,211 | +0.03(+0.76%) |
Jan 30, 2013 | 4.120 | 4.130 | 3.920 | 3.970 | 9,770,205 | -0.06(-1.49%) |
Jan 29, 2013 | 4.310 | 4.360 | 4.000 | 4.030 | 12,510,169 | -0.08(-1.95%) |
Jan 28, 2013 | 4.310 | 4.320 | 4.050 | 4.110 | 13,999,244 | -0.33(-7.43%) |
Jan 25, 2013 | 4.500 | 4.510 | 4.380 | 4.440 | 6,779,742 | -0.04(-0.89%) |
Jan 24, 2013 | 4.540 | 4.620 | 4.400 | 4.480 | 7,372,232 | -0.11(-2.40%) |
Jan 23, 2013 | 4.660 | 4.660 | 4.520 | 4.590 | 6,084,970 | -0.08(-1.71%) |
Jan 22, 2013 | 4.690 | 4.700 | 4.580 | 4.670 | 5,937,212 | +0.05(+1.08%) |
Jan 18, 2013 | 4.610 | 4.670 | 4.550 | 4.620 | 4,347,427 | -0.02(-0.43%) |
Jan 17, 2013 | 4.550 | 4.690 | 4.510 | 4.640 | 5,496,822 | +0.14(+3.11%) |
Jan 16, 2013 | 4.570 | 4.580 | 4.440 | 4.500 | 5,371,000 | -0.08(-1.75%) |
Jan 15, 2013 | 4.420 | 4.600 | 4.410 | 4.580 | 6,126,656 | +0.12(+2.69%) |
Jan 14, 2013 | 4.730 | 4.730 | 4.450 | 4.460 | 8,571,381 | -0.22(-4.70%) |
Jan 11, 2013 | 4.770 | 4.780 | 4.660 | 4.680 | 5,107,724 | -0.11(-2.30%) |
Jan 10, 2013 | 4.810 | 4.830 | 4.670 | 4.790 | 5,512,700 | +0.03(+0.63%) |
Jan 09, 2013 | 4.800 | 4.860 | 4.700 | 4.760 | 4,336,949 | +0.07(+1.49%) |
Jan 08, 2013 | 4.880 | 4.920 | 4.690 | 4.690 | 6,161,386 | -0.21(-4.29%) |
Jan 07, 2013 | 4.790 | 4.940 | 4.760 | 4.900 | 7,039,566 | +0.09(+1.87%) |
Jan 04, 2013 | 4.770 | 4.900 | 4.680 | 4.810 | 8,868,203 | +0.19(+4.11%) |
Jan 03, 2013 | 4.720 | 4.830 | 4.610 | 4.620 | 7,717,773 | -0.13(-2.74%) |