Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.049 | 4.115 | 3.969 | 4.075 | 35,094 | +0.09(+2.15%) |
Mar 27, 2013 | 3.976 | 3.996 | 3.976 | 3.989 | 8,533 | -0.07(-1.63%) |
Mar 26, 2013 | 4.088 | 4.088 | 3.993 | 4.055 | 8,516 | +0.05(+1.32%) |
Mar 25, 2013 | 4.022 | 4.088 | 4.002 | 4.002 | 4,375 | -0.03(-0.82%) |
Mar 22, 2013 | 4.115 | 4.121 | 3.989 | 4.035 | 13,967 | -0.04(-0.97%) |
Mar 21, 2013 | 4.029 | 4.108 | 4.029 | 4.075 | 4,142 | +0.04(+0.98%) |
Mar 20, 2013 | 3.890 | 4.035 | 3.890 | 4.035 | 7,500 | +0.03(+0.83%) |
Mar 19, 2013 | 4.115 | 4.227 | 3.804 | 4.002 | 21,112 | -0.08(-1.94%) |
Mar 18, 2013 | 4.068 | 4.094 | 3.970 | 4.082 | 13,381 | +0.09(+2.15%) |
Mar 15, 2013 | 4.029 | 4.042 | 3.877 | 3.996 | 30,957 | +0.04(+1.00%) |
Mar 14, 2013 | 4.055 | 4.055 | 3.943 | 3.956 | 10,994 | -0.01(-0.33%) |
Mar 13, 2013 | 4.075 | 4.080 | 3.870 | 3.969 | 47,030 | -0.09(-2.12%) |
Mar 12, 2013 | 3.856 | 4.062 | 3.850 | 4.055 | 7,464 | +0.01(+0.33%) |
Mar 11, 2013 | 3.996 | 4.042 | 3.996 | 4.042 | 70,375 | +0.07(+1.81%) |
Mar 08, 2013 | 3.912 | 3.977 | 3.912 | 3.970 | 19,914 | +0.07(+1.67%) |
Mar 07, 2013 | 3.872 | 3.970 | 3.853 | 3.905 | 16,415 | +0.06(+1.53%) |
Mar 06, 2013 | 3.899 | 4.028 | 3.736 | 3.846 | 81,392 | -0.07(-1.83%) |
Mar 05, 2013 | 3.898 | 4.042 | 3.846 | 3.918 | 152,815 | +0.08(+2.04%) |
Mar 04, 2013 | 3.814 | 3.846 | 3.781 | 3.840 | 28,115 | +0.03(+0.69%) |
Mar 01, 2013 | 3.892 | 3.892 | 3.755 | 3.814 | 23,646 | +0.05(+1.21%) |
Feb 28, 2013 | 3.768 | 3.781 | 3.762 | 3.768 | 2,147 | +0.05(+1.40%) |
Feb 27, 2013 | 3.736 | 3.749 | 3.716 | 3.716 | 20,043 | -0.01(-0.17%) |
Feb 26, 2013 | 3.912 | 3.912 | 3.612 | 3.723 | 10,583 | -0.08(-2.06%) |
Feb 25, 2013 | 3.683 | 4.146 | 3.657 | 3.801 | 108,682 | +0.12(+3.19%) |
Feb 22, 2013 | 3.716 | 3.767 | 3.670 | 3.683 | 5,992 | -0.03(-0.70%) |
Feb 21, 2013 | 3.716 | 3.788 | 3.612 | 3.709 | 6,351 | +0.03(+0.89%) |
Feb 20, 2013 | 3.846 | 3.846 | 3.579 | 3.677 | 17,142 | -0.16(-4.10%) |
Feb 19, 2013 | 3.879 | 3.905 | 3.820 | 3.834 | 20,282 | -0.02(-0.49%) |
Feb 14, 2013 | 3.905 | 3.853 | 3.853 | 3.853 | 2,454 | +0.02(+0.51%) |
Feb 13, 2013 | 3.857 | 3.857 | 3.833 | 3.833 | 766 | +0.02(+0.51%) |
Feb 12, 2013 | 3.885 | 3.899 | 3.775 | 3.814 | 58,672 | -0.04(-1.01%) |
Feb 11, 2013 | 3.749 | 3.879 | 3.749 | 3.853 | 17,540 | +0.10(+2.78%) |
Feb 08, 2013 | 3.670 | 3.749 | 3.644 | 3.749 | 31,199 | +0.10(+2.68%) |
Feb 07, 2013 | 3.618 | 3.651 | 3.610 | 3.651 | 20,094 | +0.03(+0.90%) |
Feb 06, 2013 | 3.612 | 3.618 | 3.604 | 3.618 | 2,477 | +0.01(+0.36%) |
Feb 04, 2013 | 3.613 | 3.618 | 3.605 | 3.605 | 4,908 | -0.01(-0.19%) |
Feb 01, 2013 | 3.612 | 3.618 | 3.605 | 3.612 | 4,755 | +0.03(+0.93%) |
Jan 31, 2013 | 3.573 | 3.586 | 3.533 | 3.579 | 15,303 | -0.03(-0.72%) |
Jan 30, 2013 | 3.527 | 3.605 | 3.527 | 3.605 | 690 | +0.05(+1.28%) |
Jan 29, 2013 | 3.592 | 3.592 | 3.520 | 3.560 | 3,926 | +0.01(+0.37%) |
Jan 28, 2013 | 3.553 | 3.553 | 3.520 | 3.546 | 21,954 | -0.02(-0.55%) |
Jan 25, 2013 | 3.592 | 3.592 | 3.536 | 3.566 | 11,811 | -0.03(-0.90%) |
Jan 24, 2013 | 3.546 | 3.781 | 3.527 | 3.599 | 55,476 | +0.07(+2.03%) |
Jan 23, 2013 | 3.579 | 3.579 | 3.527 | 3.527 | 5,046 | -0.03(-0.73%) |
Jan 22, 2013 | 3.520 | 3.553 | 3.520 | 3.553 | 1,842 | +0.02(+0.55%) |
Jan 18, 2013 | 3.533 | 3.533 | 3.533 | 3.533 | 766 | +0.02(+0.56%) |
Jan 17, 2013 | 3.429 | 3.559 | 3.429 | 3.514 | 1,073 | +0.08(+2.47%) |
Jan 16, 2013 | 3.410 | 3.435 | 3.410 | 3.429 | 4,294 | -0.03(-0.75%) |
Jan 15, 2013 | 3.455 | 3.455 | 3.455 | 3.455 | 306 | -0.01(-0.19%) |
Jan 14, 2013 | 3.520 | 3.520 | 3.455 | 3.462 | 4,798 | -0.03(-0.75%) |
Jan 11, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 2,914 | +0.03(+1.01%) |
Jan 10, 2013 | 3.475 | 3.494 | 3.423 | 3.453 | 4,718 | -0.03(-1.00%) |
Jan 09, 2013 | 3.423 | 3.488 | 3.410 | 3.488 | 12,398 | +0.04(+1.13%) |
Jan 08, 2013 | 3.462 | 3.475 | 3.442 | 3.449 | 1,687 | -0.04(-1.12%) |
Jan 07, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 6,956 | +0.00(+0.00%) |
Jan 04, 2013 | 3.527 | 3.533 | 3.488 | 3.488 | 9,315 | -0.04(-1.11%) |
Jan 03, 2013 | 3.527 | 3.579 | 3.527 | 3.527 | 1,294 | -0.03(-0.73%) |