Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.087 | 4.154 | 4.007 | 4.114 | 34,761 | +0.09(+2.15%) |
Mar 27, 2013 | 4.014 | 4.034 | 4.014 | 4.027 | 8,452 | -0.07(-1.63%) |
Mar 26, 2013 | 4.127 | 4.127 | 4.031 | 4.094 | 8,436 | +0.05(+1.32%) |
Mar 25, 2013 | 4.061 | 4.127 | 4.041 | 4.041 | 4,334 | -0.03(-0.82%) |
Mar 22, 2013 | 4.154 | 4.161 | 4.027 | 4.074 | 13,835 | -0.04(-0.97%) |
Mar 21, 2013 | 4.067 | 4.147 | 4.067 | 4.114 | 4,103 | +0.04(+0.98%) |
Mar 20, 2013 | 3.927 | 4.074 | 3.927 | 4.074 | 7,429 | +0.03(+0.83%) |
Mar 19, 2013 | 4.154 | 4.267 | 3.841 | 4.041 | 20,912 | -0.08(-1.94%) |
Mar 18, 2013 | 4.107 | 4.133 | 4.008 | 4.121 | 13,254 | +0.09(+2.15%) |
Mar 15, 2013 | 4.067 | 4.081 | 3.915 | 4.034 | 30,664 | +0.04(+1.00%) |
Mar 14, 2013 | 4.094 | 4.094 | 3.981 | 3.994 | 10,889 | -0.01(-0.33%) |
Mar 13, 2013 | 4.114 | 4.119 | 3.907 | 4.007 | 46,583 | -0.09(-2.12%) |
Mar 12, 2013 | 3.893 | 4.101 | 3.887 | 4.094 | 7,393 | +0.01(+0.33%) |
Mar 11, 2013 | 4.035 | 4.081 | 4.035 | 4.081 | 69,708 | +0.07(+1.81%) |
Mar 08, 2013 | 3.949 | 4.015 | 3.949 | 4.008 | 19,725 | +0.07(+1.67%) |
Mar 07, 2013 | 3.910 | 4.008 | 3.890 | 3.942 | 16,260 | +0.06(+1.53%) |
Mar 06, 2013 | 3.936 | 4.067 | 3.771 | 3.883 | 80,620 | -0.07(-1.83%) |
Mar 05, 2013 | 3.936 | 4.081 | 3.883 | 3.956 | 151,366 | +0.08(+2.04%) |
Mar 04, 2013 | 3.850 | 3.883 | 3.817 | 3.877 | 27,848 | +0.03(+0.69%) |
Mar 01, 2013 | 3.929 | 3.929 | 3.791 | 3.850 | 23,422 | +0.05(+1.21%) |
Feb 28, 2013 | 3.804 | 3.817 | 3.798 | 3.804 | 2,127 | +0.05(+1.40%) |
Feb 27, 2013 | 3.771 | 3.784 | 3.752 | 3.752 | 19,853 | -0.01(-0.17%) |
Feb 26, 2013 | 3.949 | 3.949 | 3.647 | 3.758 | 10,483 | -0.08(-2.06%) |
Feb 25, 2013 | 3.719 | 4.186 | 3.692 | 3.837 | 107,651 | +0.12(+3.19%) |
Feb 22, 2013 | 3.752 | 3.804 | 3.705 | 3.719 | 5,936 | -0.03(-0.70%) |
Feb 21, 2013 | 3.752 | 3.824 | 3.646 | 3.745 | 6,291 | +0.03(+0.89%) |
Feb 20, 2013 | 3.883 | 3.883 | 3.613 | 3.712 | 16,980 | -0.16(-4.10%) |
Feb 19, 2013 | 3.916 | 3.942 | 3.857 | 3.871 | 20,090 | -0.02(-0.49%) |
Feb 14, 2013 | 3.942 | 3.890 | 3.890 | 3.890 | 2,430 | +0.02(+0.51%) |
Feb 13, 2013 | 3.894 | 3.894 | 3.870 | 3.870 | 759 | +0.02(+0.51%) |
Feb 12, 2013 | 3.923 | 3.936 | 3.811 | 3.850 | 58,115 | -0.04(-1.01%) |
Feb 11, 2013 | 3.784 | 3.916 | 3.784 | 3.890 | 17,373 | +0.11(+2.78%) |
Feb 08, 2013 | 3.705 | 3.784 | 3.679 | 3.784 | 30,903 | +0.10(+2.68%) |
Feb 07, 2013 | 3.653 | 3.686 | 3.644 | 3.686 | 19,903 | +0.03(+0.90%) |
Feb 06, 2013 | 3.646 | 3.653 | 3.638 | 3.653 | 2,453 | +0.01(+0.36%) |
Feb 04, 2013 | 3.648 | 3.653 | 3.640 | 3.640 | 4,861 | -0.01(-0.19%) |
Feb 01, 2013 | 3.646 | 3.653 | 3.640 | 3.647 | 4,710 | +0.03(+0.93%) |
Jan 31, 2013 | 3.607 | 3.620 | 3.567 | 3.613 | 15,158 | -0.03(-0.72%) |
Jan 30, 2013 | 3.561 | 3.640 | 3.561 | 3.640 | 683 | +0.05(+1.28%) |
Jan 29, 2013 | 3.627 | 3.627 | 3.554 | 3.594 | 3,889 | +0.01(+0.37%) |
Jan 28, 2013 | 3.587 | 3.587 | 3.554 | 3.580 | 21,746 | -0.02(-0.55%) |
Jan 25, 2013 | 3.627 | 3.627 | 3.570 | 3.600 | 11,699 | -0.03(-0.90%) |
Jan 24, 2013 | 3.580 | 3.817 | 3.561 | 3.633 | 54,950 | +0.07(+2.03%) |
Jan 23, 2013 | 3.613 | 3.613 | 3.561 | 3.561 | 4,998 | -0.03(-0.73%) |
Jan 22, 2013 | 3.554 | 3.587 | 3.554 | 3.587 | 1,824 | +0.02(+0.55%) |
Jan 18, 2013 | 3.567 | 3.567 | 3.567 | 3.567 | 759 | +0.02(+0.56%) |
Jan 17, 2013 | 3.462 | 3.594 | 3.462 | 3.548 | 1,063 | +0.09(+2.47%) |
Jan 16, 2013 | 3.442 | 3.468 | 3.442 | 3.462 | 4,254 | -0.03(-0.75%) |
Jan 15, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 303 | -0.01(-0.19%) |
Jan 14, 2013 | 3.554 | 3.554 | 3.488 | 3.495 | 4,752 | -0.03(-0.75%) |
Jan 11, 2013 | 3.521 | 3.521 | 3.521 | 3.521 | 2,886 | +0.04(+1.01%) |
Jan 10, 2013 | 3.508 | 3.528 | 3.455 | 3.486 | 4,673 | -0.04(-1.00%) |
Jan 09, 2013 | 3.455 | 3.521 | 3.442 | 3.521 | 12,281 | +0.04(+1.13%) |
Jan 08, 2013 | 3.495 | 3.508 | 3.475 | 3.482 | 1,671 | -0.04(-1.12%) |
Jan 07, 2013 | 3.521 | 3.521 | 3.521 | 3.521 | 6,890 | +0.00(+0.00%) |
Jan 04, 2013 | 3.561 | 3.567 | 3.521 | 3.521 | 9,227 | -0.04(-1.11%) |
Jan 03, 2013 | 3.561 | 3.613 | 3.561 | 3.561 | 1,282 | -0.03(-0.73%) |