Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.800 | 3.820 | 3.585 | 3.630 | 5,572,937 | -0.21(-5.47%) |
Mar 27, 2013 | 3.880 | 3.930 | 3.800 | 3.840 | 2,084,290 | -0.06(-1.54%) |
Mar 26, 2013 | 3.930 | 3.940 | 3.890 | 3.900 | 850,388 | -0.04(-1.02%) |
Mar 25, 2013 | 3.980 | 3.980 | 3.890 | 3.940 | 854,169 | -0.01(-0.25%) |
Mar 22, 2013 | 4.040 | 4.040 | 3.950 | 3.950 | 1,227,193 | -0.10(-2.47%) |
Mar 21, 2013 | 3.980 | 4.060 | 3.920 | 4.050 | 1,241,153 | +0.15(+3.85%) |
Mar 20, 2013 | 3.960 | 3.960 | 3.880 | 3.900 | 878,428 | -0.04(-1.02%) |
Mar 19, 2013 | 4.030 | 4.040 | 3.930 | 3.940 | 2,729,399 | -0.07(-1.75%) |
Mar 18, 2013 | 4.090 | 4.120 | 4.010 | 4.010 | 1,494,155 | +0.01(+0.25%) |
Mar 15, 2013 | 3.980 | 4.050 | 3.960 | 4.000 | 2,723,957 | +0.05(+1.27%) |
Mar 14, 2013 | 3.960 | 4.050 | 3.860 | 3.950 | 3,426,086 | +0.01(+0.25%) |
Mar 13, 2013 | 4.110 | 4.120 | 3.940 | 3.940 | 1,891,940 | -0.13(-3.19%) |
Mar 12, 2013 | 3.960 | 4.139 | 3.910 | 4.070 | 2,372,021 | +0.17(+4.36%) |
Mar 11, 2013 | 3.930 | 3.950 | 3.890 | 3.900 | 957,872 | +0.00(+0.00%) |
Mar 08, 2013 | 3.900 | 3.950 | 3.850 | 3.900 | 1,812,520 | -0.01(-0.26%) |
Mar 07, 2013 | 3.980 | 4.010 | 3.880 | 3.910 | 1,564,789 | -0.06(-1.51%) |
Mar 06, 2013 | 3.880 | 3.980 | 3.850 | 3.970 | 2,466,774 | +0.07(+1.79%) |
Mar 05, 2013 | 3.910 | 3.950 | 3.850 | 3.900 | 1,473,584 | +0.03(+0.78%) |
Mar 04, 2013 | 3.920 | 4.000 | 3.850 | 3.870 | 1,554,891 | -0.04(-1.02%) |
Mar 01, 2013 | 3.960 | 4.090 | 3.900 | 3.910 | 1,937,572 | -0.08(-2.01%) |
Feb 28, 2013 | 4.032 | 4.045 | 3.950 | 3.990 | 1,519,331 | -0.08(-1.97%) |
Feb 27, 2013 | 4.140 | 4.151 | 4.060 | 4.070 | 982,159 | -0.10(-2.40%) |
Feb 26, 2013 | 4.000 | 4.200 | 3.980 | 4.170 | 2,319,378 | +0.16(+3.99%) |
Feb 25, 2013 | 4.020 | 4.060 | 3.970 | 4.010 | 1,690,296 | +0.02(+0.50%) |
Feb 22, 2013 | 4.000 | 4.010 | 3.920 | 3.990 | 1,991,811 | -0.01(-0.25%) |
Feb 21, 2013 | 4.030 | 4.115 | 3.980 | 4.000 | 2,170,289 | +0.00(+0.00%) |
Feb 20, 2013 | 4.110 | 4.138 | 4.000 | 4.000 | 2,823,416 | -0.22(-5.21%) |
Feb 19, 2013 | 4.200 | 4.230 | 4.110 | 4.220 | 2,624,695 | +0.05(+1.20%) |
Feb 15, 2013 | 4.260 | 4.280 | 4.080 | 4.170 | 2,555,289 | -0.16(-3.70%) |
Feb 14, 2013 | 4.330 | 4.410 | 4.290 | 4.330 | 1,492,743 | +0.01(+0.23%) |
Feb 13, 2013 | 4.420 | 4.450 | 4.300 | 4.320 | 923,419 | -0.10(-2.26%) |
Feb 12, 2013 | 4.360 | 4.450 | 4.330 | 4.420 | 760,552 | +0.06(+1.38%) |
Feb 11, 2013 | 4.390 | 4.410 | 4.330 | 4.360 | 1,127,857 | -0.12(-2.68%) |
Feb 08, 2013 | 4.490 | 4.520 | 4.420 | 4.480 | 822,882 | -0.01(-0.22%) |
Feb 07, 2013 | 4.480 | 4.600 | 4.440 | 4.490 | 946,321 | -0.05(-1.10%) |
Feb 06, 2013 | 4.540 | 4.570 | 4.510 | 4.540 | 1,999,262 | -0.03(-0.66%) |
Feb 04, 2013 | 4.520 | 4.590 | 4.480 | 4.570 | 1,027,504 | +0.02(+0.44%) |
Feb 01, 2013 | 4.480 | 4.620 | 4.470 | 4.550 | 1,915,791 | +0.13(+2.94%) |
Jan 31, 2013 | 4.460 | 4.500 | 4.405 | 4.420 | 1,024,968 | -0.06(-1.34%) |
Jan 30, 2013 | 4.340 | 4.520 | 4.311 | 4.480 | 2,751,586 | +0.23(+5.41%) |
Jan 29, 2013 | 4.210 | 4.350 | 4.210 | 4.250 | 2,075,843 | +0.06(+1.43%) |
Jan 28, 2013 | 4.240 | 4.270 | 4.190 | 4.190 | 1,620,690 | -0.08(-1.87%) |
Jan 25, 2013 | 4.420 | 4.440 | 4.250 | 4.270 | 2,426,135 | -0.16(-3.61%) |
Jan 24, 2013 | 4.590 | 4.610 | 4.410 | 4.430 | 1,477,888 | -0.17(-3.70%) |
Jan 23, 2013 | 4.790 | 4.870 | 4.600 | 4.600 | 1,980,973 | -0.15(-3.16%) |
Jan 22, 2013 | 4.680 | 4.755 | 4.659 | 4.750 | 981,632 | +0.05(+1.06%) |
Jan 18, 2013 | 4.730 | 4.770 | 4.650 | 4.700 | 1,364,934 | +0.00(+0.00%) |
Jan 17, 2013 | 4.800 | 4.840 | 4.700 | 4.700 | 1,091,710 | -0.10(-2.08%) |
Jan 16, 2013 | 4.860 | 4.880 | 4.770 | 4.800 | 687,569 | -0.05(-1.03%) |
Jan 15, 2013 | 4.890 | 4.930 | 4.840 | 4.850 | 740,028 | +0.00(+0.00%) |
Jan 14, 2013 | 4.930 | 4.960 | 4.850 | 4.850 | 816,114 | -0.05(-1.02%) |
Jan 11, 2013 | 4.960 | 4.990 | 4.860 | 4.900 | 795,633 | -0.04(-0.81%) |
Jan 10, 2013 | 4.950 | 5.030 | 4.920 | 4.940 | 1,729,463 | +0.05(+1.02%) |
Jan 09, 2013 | 4.850 | 4.940 | 4.820 | 4.890 | 1,553,679 | +0.04(+0.82%) |
Jan 08, 2013 | 4.870 | 4.900 | 4.770 | 4.850 | 1,897,546 | +0.01(+0.21%) |
Jan 07, 2013 | 4.840 | 4.925 | 4.770 | 4.840 | 1,349,195 | +0.04(+0.83%) |
Jan 04, 2013 | 4.670 | 4.850 | 4.640 | 4.800 | 2,659,499 | +0.07(+1.48%) |
Jan 03, 2013 | 4.820 | 4.970 | 4.700 | 4.730 | 2,683,846 | -0.10(-2.07%) |