Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.460 | 3.520 | 3.400 | 3.460 | 284,129 | -0.03(-0.86%) |
Mar 27, 2013 | 3.400 | 3.490 | 3.320 | 3.490 | 366,162 | +0.13(+3.87%) |
Mar 26, 2013 | 3.240 | 3.360 | 3.220 | 3.360 | 392,267 | +0.12(+3.70%) |
Mar 25, 2013 | 3.400 | 3.400 | 3.210 | 3.240 | 533,730 | -0.17(-4.99%) |
Mar 22, 2013 | 3.470 | 3.490 | 3.310 | 3.410 | 623,071 | -0.06(-1.73%) |
Mar 21, 2013 | 3.650 | 3.750 | 3.450 | 3.470 | 511,960 | -0.17(-4.67%) |
Mar 20, 2013 | 3.410 | 3.690 | 3.370 | 3.640 | 689,190 | +0.24(+7.06%) |
Mar 19, 2013 | 3.330 | 3.490 | 3.330 | 3.400 | 440,344 | +0.05(+1.49%) |
Mar 18, 2013 | 3.470 | 3.490 | 3.310 | 3.350 | 693,079 | -0.15(-4.29%) |
Mar 15, 2013 | 3.500 | 3.610 | 3.370 | 3.500 | 973,575 | -0.03(-0.85%) |
Mar 14, 2013 | 3.700 | 3.700 | 3.330 | 3.530 | 999,083 | -0.14(-3.81%) |
Mar 13, 2013 | 3.600 | 3.720 | 3.530 | 3.670 | 1,132,298 | +0.20(+5.76%) |
Mar 12, 2013 | 3.140 | 3.500 | 3.140 | 3.470 | 1,150,772 | +0.32(+10.16%) |
Mar 11, 2013 | 3.590 | 3.650 | 3.120 | 3.150 | 2,544,791 | -0.58(-15.55%) |
Mar 08, 2013 | 3.720 | 3.775 | 3.630 | 3.730 | 491,926 | +0.02(+0.54%) |
Mar 07, 2013 | 3.790 | 3.840 | 3.710 | 3.710 | 409,819 | -0.07(-1.85%) |
Mar 06, 2013 | 3.750 | 3.830 | 3.700 | 3.780 | 516,192 | +0.05(+1.34%) |
Mar 05, 2013 | 3.750 | 3.818 | 3.680 | 3.730 | 396,043 | +0.03(+0.81%) |
Mar 04, 2013 | 3.780 | 3.900 | 3.690 | 3.700 | 507,034 | -0.15(-3.90%) |
Mar 01, 2013 | 3.820 | 4.020 | 3.780 | 3.850 | 555,709 | -0.16(-3.99%) |
Feb 28, 2013 | 4.120 | 4.150 | 3.950 | 4.010 | 452,512 | -0.06(-1.47%) |
Feb 27, 2013 | 3.950 | 4.090 | 3.840 | 4.070 | 550,089 | -0.01(-0.25%) |
Feb 26, 2013 | 4.200 | 4.250 | 3.760 | 4.080 | 1,041,460 | -0.44(-9.73%) |
Feb 22, 2013 | 4.420 | 4.590 | 4.350 | 4.520 | 638,533 | +0.17(+3.91%) |
Feb 21, 2013 | 4.880 | 4.880 | 4.090 | 4.350 | 1,727,100 | -0.57(-11.59%) |
Feb 20, 2013 | 5.050 | 5.080 | 4.810 | 4.920 | 617,207 | -0.07(-1.40%) |
Feb 19, 2013 | 5.060 | 5.150 | 4.831 | 4.990 | 1,032,248 | -0.01(-0.20%) |
Feb 15, 2013 | 5.100 | 5.100 | 4.950 | 5.000 | 453,355 | +0.00(+0.00%) |
Feb 14, 2013 | 4.990 | 5.130 | 4.850 | 5.000 | 990,212 | +0.07(+1.42%) |
Feb 13, 2013 | 5.050 | 5.110 | 4.850 | 4.930 | 539,481 | -0.01(-0.20%) |
Feb 12, 2013 | 4.900 | 5.120 | 4.750 | 4.940 | 1,031,567 | +0.04(+0.82%) |
Feb 11, 2013 | 4.810 | 4.990 | 4.800 | 4.900 | 586,525 | +0.20(+4.26%) |
Feb 08, 2013 | 4.880 | 4.890 | 4.670 | 4.700 | 440,288 | -0.10(-2.08%) |
Feb 07, 2013 | 5.040 | 5.040 | 4.790 | 4.800 | 710,809 | -0.17(-3.42%) |
Feb 06, 2013 | 4.710 | 4.970 | 4.650 | 4.970 | 692,070 | +0.22(+4.63%) |
Feb 04, 2013 | 4.600 | 4.990 | 4.510 | 4.750 | 1,190,336 | +0.15(+3.26%) |
Feb 01, 2013 | 4.480 | 4.660 | 4.370 | 4.600 | 506,525 | +0.15(+3.37%) |
Jan 31, 2013 | 4.440 | 4.450 | 4.320 | 4.450 | 307,343 | +0.02(+0.45%) |
Jan 30, 2013 | 4.510 | 4.610 | 4.420 | 4.430 | 420,236 | -0.04(-0.89%) |
Jan 29, 2013 | 4.480 | 4.580 | 4.380 | 4.470 | 258,266 | +0.05(+1.13%) |
Jan 28, 2013 | 4.460 | 4.540 | 4.380 | 4.420 | 483,002 | -0.08(-1.78%) |
Jan 25, 2013 | 4.590 | 4.675 | 4.480 | 4.500 | 499,878 | -0.10(-2.17%) |
Jan 24, 2013 | 4.610 | 4.680 | 4.455 | 4.600 | 506,791 | +0.03(+0.66%) |
Jan 23, 2013 | 4.650 | 4.740 | 4.530 | 4.570 | 670,282 | -0.03(-0.65%) |
Jan 22, 2013 | 4.340 | 4.630 | 4.300 | 4.600 | 975,542 | +0.26(+5.99%) |
Jan 18, 2013 | 4.560 | 4.560 | 4.300 | 4.340 | 591,261 | -0.10(-2.25%) |
Jan 17, 2013 | 4.240 | 4.550 | 4.220 | 4.440 | 1,067,179 | +0.28(+6.73%) |
Jan 16, 2013 | 4.380 | 4.460 | 4.080 | 4.160 | 1,268,367 | -0.24(-5.45%) |
Jan 15, 2013 | 4.410 | 4.470 | 4.350 | 4.400 | 442,852 | -0.06(-1.35%) |
Jan 14, 2013 | 4.460 | 4.680 | 4.260 | 4.460 | 921,948 | +0.04(+0.90%) |
Jan 11, 2013 | 4.370 | 4.500 | 4.320 | 4.420 | 644,710 | -0.08(-1.78%) |
Jan 10, 2013 | 4.490 | 4.500 | 4.200 | 4.500 | 1,072,754 | +0.13(+2.97%) |
Jan 09, 2013 | 3.810 | 4.400 | 3.810 | 4.370 | 2,493,353 | +0.67(+18.11%) |
Jan 08, 2013 | 3.640 | 3.810 | 3.560 | 3.700 | 746,153 | +0.04(+1.09%) |
Jan 07, 2013 | 3.820 | 3.870 | 3.620 | 3.660 | 768,519 | -0.14(-3.68%) |
Jan 04, 2013 | 3.750 | 3.850 | 3.710 | 3.800 | 790,346 | +0.13(+3.54%) |
Jan 03, 2013 | 3.530 | 3.790 | 3.530 | 3.670 | 1,345,056 | +0.27(+7.94%) |