Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.550 | 3.590 | 3.500 | 3.580 | 1,324,549 | +0.04(+1.13%) |
Mar 27, 2013 | 3.500 | 3.580 | 3.470 | 3.540 | 1,026,362 | +0.04(+1.14%) |
Mar 26, 2013 | 3.610 | 3.640 | 3.480 | 3.500 | 997,602 | -0.08(-2.23%) |
Mar 25, 2013 | 3.670 | 3.710 | 3.510 | 3.580 | 1,131,999 | -0.04(-1.10%) |
Mar 22, 2013 | 3.480 | 3.640 | 3.480 | 3.620 | 1,384,199 | +0.15(+4.32%) |
Mar 21, 2013 | 3.400 | 3.480 | 3.400 | 3.470 | 805,589 | +0.07(+2.06%) |
Mar 20, 2013 | 3.460 | 3.480 | 3.370 | 3.400 | 697,656 | -0.05(-1.45%) |
Mar 19, 2013 | 3.440 | 3.460 | 3.390 | 3.450 | 731,481 | -0.01(-0.29%) |
Mar 18, 2013 | 3.430 | 3.480 | 3.400 | 3.460 | 567,189 | -0.02(-0.57%) |
Mar 15, 2013 | 3.490 | 3.500 | 3.400 | 3.480 | 1,062,459 | +0.00(+0.00%) |
Mar 14, 2013 | 3.430 | 3.510 | 3.410 | 3.480 | 646,385 | +0.03(+0.87%) |
Mar 13, 2013 | 3.590 | 3.620 | 3.430 | 3.450 | 1,137,296 | -0.15(-4.17%) |
Mar 12, 2013 | 3.680 | 3.700 | 3.550 | 3.600 | 721,911 | -0.10(-2.70%) |
Mar 11, 2013 | 3.620 | 3.730 | 3.600 | 3.700 | 514,059 | +0.06(+1.65%) |
Mar 08, 2013 | 3.800 | 3.800 | 3.510 | 3.640 | 996,990 | -0.16(-4.21%) |
Mar 07, 2013 | 3.760 | 3.800 | 3.730 | 3.800 | 623,518 | +0.04(+1.06%) |
Mar 06, 2013 | 3.650 | 3.800 | 3.620 | 3.760 | 903,481 | +0.11(+3.01%) |
Mar 05, 2013 | 3.520 | 3.650 | 3.510 | 3.650 | 838,410 | +0.13(+3.69%) |
Mar 04, 2013 | 3.480 | 3.520 | 3.450 | 3.520 | 569,842 | +0.02(+0.57%) |
Mar 01, 2013 | 3.400 | 3.510 | 3.350 | 3.500 | 956,920 | +0.06(+1.74%) |
Feb 28, 2013 | 3.520 | 3.520 | 3.430 | 3.440 | 603,213 | -0.10(-2.82%) |
Feb 27, 2013 | 3.520 | 3.610 | 3.450 | 3.540 | 1,100,529 | +0.17(+5.04%) |
Feb 26, 2013 | 3.380 | 3.450 | 3.350 | 3.370 | 556,488 | +0.01(+0.30%) |
Feb 25, 2013 | 3.440 | 3.540 | 3.360 | 3.360 | 894,831 | -0.10(-2.89%) |
Feb 22, 2013 | 3.380 | 3.470 | 3.380 | 3.460 | 633,522 | +0.08(+2.37%) |
Feb 21, 2013 | 3.460 | 3.480 | 3.380 | 3.380 | 907,034 | -0.09(-2.59%) |
Feb 20, 2013 | 3.480 | 3.520 | 3.350 | 3.470 | 1,065,209 | -0.01(-0.29%) |
Feb 19, 2013 | 3.490 | 3.530 | 3.360 | 3.480 | 2,151,541 | -0.02(-0.57%) |
Feb 15, 2013 | 3.650 | 3.670 | 3.450 | 3.500 | 1,782,643 | -0.11(-3.05%) |
Feb 14, 2013 | 3.690 | 3.730 | 3.600 | 3.610 | 903,163 | -0.08(-2.17%) |
Feb 13, 2013 | 3.780 | 3.820 | 3.680 | 3.690 | 803,730 | -0.08(-2.12%) |
Feb 12, 2013 | 3.820 | 3.840 | 3.760 | 3.770 | 385,754 | -0.06(-1.57%) |
Feb 11, 2013 | 3.760 | 3.860 | 3.730 | 3.830 | 810,118 | +0.07(+1.86%) |
Feb 08, 2013 | 3.810 | 3.860 | 3.760 | 3.760 | 533,251 | +0.00(+0.00%) |
Feb 07, 2013 | 3.840 | 3.860 | 3.750 | 3.760 | 690,456 | -0.07(-1.83%) |
Feb 06, 2013 | 3.950 | 3.960 | 3.820 | 3.830 | 625,371 | -0.03(-0.78%) |
Feb 04, 2013 | 3.770 | 3.870 | 3.710 | 3.860 | 1,037,973 | +0.09(+2.39%) |
Feb 01, 2013 | 3.830 | 3.840 | 3.750 | 3.770 | 754,946 | -0.04(-1.05%) |
Jan 31, 2013 | 3.830 | 3.880 | 3.790 | 3.810 | 593,173 | +0.01(+0.26%) |
Jan 30, 2013 | 3.880 | 3.900 | 3.795 | 3.800 | 948,972 | -0.07(-1.81%) |
Jan 29, 2013 | 3.800 | 3.890 | 3.790 | 3.870 | 847,137 | +0.06(+1.57%) |
Jan 28, 2013 | 3.860 | 3.875 | 3.800 | 3.810 | 748,728 | -0.04(-1.04%) |
Jan 25, 2013 | 3.920 | 3.960 | 3.750 | 3.850 | 1,595,053 | -0.05(-1.28%) |
Jan 24, 2013 | 4.010 | 4.080 | 3.900 | 3.900 | 785,042 | -0.10(-2.50%) |
Jan 23, 2013 | 4.020 | 4.040 | 3.970 | 4.000 | 815,210 | -0.02(-0.50%) |
Jan 22, 2013 | 4.040 | 4.090 | 4.010 | 4.020 | 571,325 | -0.03(-0.74%) |
Jan 18, 2013 | 4.090 | 4.160 | 4.010 | 4.050 | 834,045 | -0.06(-1.46%) |
Jan 17, 2013 | 4.140 | 4.170 | 4.090 | 4.110 | 666,353 | -0.03(-0.72%) |
Jan 16, 2013 | 4.190 | 4.215 | 4.120 | 4.140 | 504,669 | -0.08(-1.90%) |
Jan 15, 2013 | 4.170 | 4.240 | 4.110 | 4.220 | 558,885 | +0.03(+0.72%) |
Jan 14, 2013 | 4.230 | 4.250 | 4.180 | 4.190 | 690,982 | -0.06(-1.41%) |
Jan 11, 2013 | 4.320 | 4.350 | 4.190 | 4.250 | 655,404 | -0.04(-0.93%) |
Jan 10, 2013 | 4.340 | 4.380 | 4.220 | 4.290 | 1,111,922 | -0.01(-0.23%) |
Jan 09, 2013 | 4.090 | 4.340 | 4.050 | 4.300 | 1,860,581 | +0.26(+6.44%) |
Jan 08, 2013 | 4.000 | 4.080 | 3.980 | 4.040 | 1,301,591 | +0.06(+1.51%) |
Jan 07, 2013 | 3.900 | 4.000 | 3.860 | 3.980 | 1,044,456 | +0.08(+2.05%) |
Jan 04, 2013 | 3.890 | 3.900 | 3.820 | 3.900 | 690,786 | +0.05(+1.30%) |
Jan 03, 2013 | 3.880 | 3.920 | 3.840 | 3.850 | 537,876 | -0.04(-1.03%) |