Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.900 | 4.000 | 3.710 | 3.990 | 21,569,734 | +0.17(+4.45%) |
Mar 27, 2013 | 3.890 | 3.920 | 3.810 | 3.820 | 6,656,893 | -0.10(-2.68%) |
Mar 26, 2013 | 3.880 | 3.960 | 3.860 | 3.925 | 6,744,071 | +0.05(+1.42%) |
Mar 25, 2013 | 3.980 | 3.990 | 3.850 | 3.870 | 6,271,916 | -0.11(-2.76%) |
Mar 22, 2013 | 3.960 | 4.000 | 3.940 | 3.980 | 5,176,856 | +0.01(+0.25%) |
Mar 21, 2013 | 3.900 | 3.990 | 3.890 | 3.970 | 7,370,094 | +0.04(+1.02%) |
Mar 20, 2013 | 4.000 | 4.020 | 3.900 | 3.930 | 10,401,469 | -0.04(-1.01%) |
Mar 19, 2013 | 4.070 | 4.090 | 3.950 | 3.970 | 12,398,718 | -0.09(-2.22%) |
Mar 18, 2013 | 4.050 | 4.130 | 4.040 | 4.060 | 4,720,296 | -0.03(-0.61%) |
Mar 15, 2013 | 4.070 | 4.170 | 4.030 | 4.085 | 14,803,905 | -0.01(-0.37%) |
Mar 14, 2013 | 4.170 | 4.190 | 4.060 | 4.100 | 10,795,837 | -0.06(-1.44%) |
Mar 13, 2013 | 4.120 | 4.160 | 4.100 | 4.160 | 7,554,034 | +0.03(+0.73%) |
Mar 12, 2013 | 4.060 | 4.165 | 4.040 | 4.130 | 17,954,502 | +0.07(+1.72%) |
Mar 11, 2013 | 4.030 | 4.070 | 4.030 | 4.060 | 6,821,903 | -0.01(-0.25%) |
Mar 08, 2013 | 4.090 | 4.100 | 4.030 | 4.070 | 5,765,667 | -0.02(-0.49%) |
Mar 07, 2013 | 4.050 | 4.100 | 4.020 | 4.090 | 6,471,710 | +0.05(+1.24%) |
Mar 06, 2013 | 4.010 | 4.060 | 4.000 | 4.040 | 8,254,254 | -0.06(-1.46%) |
Mar 05, 2013 | 4.240 | 4.240 | 4.100 | 4.100 | 10,249,132 | -0.10(-2.38%) |
Mar 04, 2013 | 4.200 | 4.220 | 4.190 | 4.200 | 5,229,856 | +0.01(+0.24%) |
Mar 01, 2013 | 4.150 | 4.200 | 4.100 | 4.190 | 9,014,962 | +0.05(+1.21%) |
Feb 28, 2013 | 4.100 | 4.150 | 4.060 | 4.140 | 10,436,785 | +0.02(+0.49%) |
Feb 27, 2013 | 4.090 | 4.120 | 4.070 | 4.120 | 7,090,455 | +0.05(+1.23%) |
Feb 26, 2013 | 4.040 | 4.115 | 4.040 | 4.070 | 6,171,054 | -0.02(-0.49%) |
Feb 22, 2013 | 4.050 | 4.100 | 3.950 | 4.090 | 15,078,744 | +0.07(+1.74%) |
Feb 21, 2013 | 4.020 | 4.060 | 3.890 | 4.020 | 20,245,948 | +0.00(+0.00%) |
Feb 20, 2013 | 4.170 | 4.190 | 4.020 | 4.020 | 11,647,802 | -0.15(-3.60%) |
Feb 19, 2013 | 4.120 | 4.230 | 4.100 | 4.170 | 13,681,522 | +0.08(+1.83%) |
Feb 15, 2013 | 4.200 | 4.210 | 4.040 | 4.095 | 21,324,696 | -0.15(-3.42%) |
Feb 14, 2013 | 4.400 | 4.400 | 4.090 | 4.240 | 47,002,192 | -0.26(-5.78%) |
Feb 13, 2013 | 4.650 | 4.680 | 4.470 | 4.500 | 16,053,129 | -0.15(-3.23%) |
Feb 12, 2013 | 4.570 | 4.670 | 4.530 | 4.650 | 8,946,977 | +0.08(+1.75%) |
Feb 11, 2013 | 4.630 | 4.640 | 4.550 | 4.570 | 7,616,229 | -0.09(-1.93%) |
Feb 08, 2013 | 4.560 | 4.660 | 4.520 | 4.660 | 9,908,402 | +0.10(+2.17%) |
Feb 07, 2013 | 4.510 | 4.570 | 4.470 | 4.561 | 6,326,417 | +0.05(+1.13%) |
Feb 06, 2013 | 4.530 | 4.530 | 4.460 | 4.510 | 6,085,701 | +0.04(+0.89%) |
Feb 04, 2013 | 4.450 | 4.520 | 4.400 | 4.470 | 12,827,215 | +0.08(+1.71%) |
Feb 01, 2013 | 4.570 | 4.580 | 4.360 | 4.395 | 16,297,756 | -0.18(-3.83%) |
Jan 31, 2013 | 4.480 | 4.575 | 4.450 | 4.570 | 9,962,048 | +0.09(+2.01%) |
Jan 30, 2013 | 4.560 | 4.580 | 4.470 | 4.480 | 7,535,882 | -0.09(-1.97%) |
Jan 29, 2013 | 4.550 | 4.600 | 4.460 | 4.570 | 5,447,146 | +0.06(+1.33%) |
Jan 28, 2013 | 4.450 | 4.540 | 4.440 | 4.510 | 5,495,078 | +0.05(+1.12%) |
Jan 25, 2013 | 4.470 | 4.540 | 4.440 | 4.460 | 7,441,558 | -0.02(-0.45%) |
Jan 24, 2013 | 4.550 | 4.600 | 4.470 | 4.480 | 7,937,387 | -0.07(-1.54%) |
Jan 23, 2013 | 4.550 | 4.620 | 4.520 | 4.550 | 9,600,199 | -0.03(-0.66%) |
Jan 22, 2013 | 4.490 | 4.600 | 4.410 | 4.580 | 8,408,874 | +0.10(+2.23%) |
Jan 18, 2013 | 4.410 | 4.520 | 4.400 | 4.480 | 10,182,297 | +0.08(+1.82%) |
Jan 17, 2013 | 4.380 | 4.415 | 4.370 | 4.400 | 4,560,868 | +0.03(+0.69%) |
Jan 16, 2013 | 4.400 | 4.420 | 4.350 | 4.370 | 4,871,064 | -0.04(-0.91%) |
Jan 15, 2013 | 4.380 | 4.420 | 4.360 | 4.410 | 5,967,248 | +0.02(+0.46%) |
Jan 14, 2013 | 4.380 | 4.420 | 4.350 | 4.390 | 4,936,690 | +0.04(+0.92%) |
Jan 11, 2013 | 4.350 | 4.370 | 4.330 | 4.350 | 4,691,067 | +0.01(+0.23%) |
Jan 10, 2013 | 4.400 | 4.400 | 4.320 | 4.340 | 8,084,266 | -0.01(-0.23%) |
Jan 09, 2013 | 4.360 | 4.360 | 4.300 | 4.350 | 5,793,159 | +0.02(+0.46%) |
Jan 08, 2013 | 4.460 | 4.460 | 4.320 | 4.330 | 8,352,057 | -0.13(-2.91%) |
Jan 07, 2013 | 4.360 | 4.480 | 4.360 | 4.460 | 11,723,336 | +0.10(+2.29%) |
Jan 04, 2013 | 4.380 | 4.420 | 4.330 | 4.360 | 17,832,008 | -0.01(-0.22%) |
Jan 03, 2013 | 4.360 | 4.400 | 4.340 | 4.370 | 12,678,992 | +0.01(+0.23%) |