Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.042 | 4.108 | 3.963 | 4.068 | 35,151 | +0.09(+2.15%) |
Mar 27, 2013 | 3.969 | 3.989 | 3.969 | 3.983 | 8,547 | -0.07(-1.63%) |
Mar 26, 2013 | 4.082 | 4.082 | 3.986 | 4.049 | 8,530 | +0.05(+1.32%) |
Mar 25, 2013 | 4.016 | 4.081 | 3.996 | 3.996 | 4,382 | -0.03(-0.82%) |
Mar 22, 2013 | 4.108 | 4.115 | 3.983 | 4.029 | 13,990 | -0.04(-0.97%) |
Mar 21, 2013 | 4.022 | 4.101 | 4.022 | 4.068 | 4,149 | +0.04(+0.98%) |
Mar 20, 2013 | 3.884 | 4.029 | 3.884 | 4.029 | 7,513 | +0.03(+0.83%) |
Mar 19, 2013 | 4.108 | 4.220 | 3.798 | 3.996 | 21,147 | -0.08(-1.94%) |
Mar 18, 2013 | 4.062 | 4.088 | 3.964 | 4.075 | 13,403 | +0.09(+2.15%) |
Mar 15, 2013 | 4.022 | 4.035 | 3.871 | 3.989 | 31,007 | +0.04(+1.00%) |
Mar 14, 2013 | 4.049 | 4.049 | 3.937 | 3.950 | 11,011 | -0.01(-0.33%) |
Mar 13, 2013 | 4.068 | 4.073 | 3.864 | 3.963 | 47,106 | -0.09(-2.12%) |
Mar 12, 2013 | 3.849 | 4.055 | 3.844 | 4.049 | 7,476 | +0.01(+0.33%) |
Mar 11, 2013 | 3.990 | 4.035 | 3.990 | 4.035 | 70,489 | +0.07(+1.81%) |
Mar 08, 2013 | 3.905 | 3.970 | 3.905 | 3.964 | 19,947 | +0.07(+1.67%) |
Mar 07, 2013 | 3.866 | 3.964 | 3.847 | 3.899 | 16,442 | +0.06(+1.53%) |
Mar 06, 2013 | 3.892 | 4.022 | 3.730 | 3.840 | 81,524 | -0.07(-1.83%) |
Mar 05, 2013 | 3.892 | 4.035 | 3.840 | 3.912 | 153,063 | +0.08(+2.04%) |
Mar 04, 2013 | 3.808 | 3.840 | 3.775 | 3.834 | 28,160 | +0.03(+0.69%) |
Mar 01, 2013 | 3.886 | 3.886 | 3.749 | 3.808 | 23,685 | +0.05(+1.21%) |
Feb 28, 2013 | 3.762 | 3.775 | 3.756 | 3.762 | 2,150 | +0.05(+1.40%) |
Feb 27, 2013 | 3.730 | 3.743 | 3.710 | 3.710 | 20,076 | -0.01(-0.17%) |
Feb 26, 2013 | 3.905 | 3.905 | 3.606 | 3.716 | 10,601 | -0.08(-2.06%) |
Feb 25, 2013 | 3.677 | 4.140 | 3.651 | 3.795 | 108,858 | +0.12(+3.19%) |
Feb 22, 2013 | 3.710 | 3.761 | 3.664 | 3.677 | 6,002 | -0.03(-0.70%) |
Feb 21, 2013 | 3.710 | 3.782 | 3.606 | 3.703 | 6,362 | +0.03(+0.89%) |
Feb 20, 2013 | 3.840 | 3.840 | 3.573 | 3.671 | 17,170 | -0.16(-4.10%) |
Feb 19, 2013 | 3.873 | 3.899 | 3.814 | 3.828 | 20,315 | -0.02(-0.49%) |
Feb 14, 2013 | 3.899 | 3.847 | 3.847 | 3.847 | 2,458 | +0.02(+0.51%) |
Feb 13, 2013 | 3.851 | 3.851 | 3.827 | 3.827 | 768 | +0.02(+0.51%) |
Feb 12, 2013 | 3.879 | 3.892 | 3.769 | 3.808 | 58,767 | -0.04(-1.01%) |
Feb 11, 2013 | 3.743 | 3.873 | 3.743 | 3.847 | 17,568 | +0.10(+2.78%) |
Feb 08, 2013 | 3.664 | 3.743 | 3.638 | 3.743 | 31,250 | +0.10(+2.68%) |
Feb 07, 2013 | 3.612 | 3.645 | 3.604 | 3.645 | 20,126 | +0.03(+0.90%) |
Feb 06, 2013 | 3.606 | 3.612 | 3.598 | 3.612 | 2,481 | +0.01(+0.36%) |
Feb 04, 2013 | 3.607 | 3.612 | 3.599 | 3.599 | 4,916 | -0.01(-0.19%) |
Feb 01, 2013 | 3.606 | 3.612 | 3.599 | 3.606 | 4,762 | +0.03(+0.93%) |
Jan 31, 2013 | 3.567 | 3.580 | 3.528 | 3.573 | 15,328 | -0.03(-0.72%) |
Jan 30, 2013 | 3.521 | 3.599 | 3.521 | 3.599 | 691 | +0.05(+1.28%) |
Jan 29, 2013 | 3.586 | 3.586 | 3.515 | 3.554 | 3,933 | +0.01(+0.37%) |
Jan 28, 2013 | 3.547 | 3.547 | 3.515 | 3.541 | 21,990 | -0.02(-0.55%) |
Jan 25, 2013 | 3.586 | 3.586 | 3.530 | 3.560 | 11,830 | -0.03(-0.90%) |
Jan 24, 2013 | 3.541 | 3.775 | 3.521 | 3.593 | 55,566 | +0.07(+2.03%) |
Jan 23, 2013 | 3.573 | 3.573 | 3.521 | 3.521 | 5,054 | -0.03(-0.73%) |
Jan 22, 2013 | 3.515 | 3.547 | 3.515 | 3.547 | 1,845 | +0.02(+0.55%) |
Jan 18, 2013 | 3.528 | 3.528 | 3.528 | 3.528 | 768 | +0.02(+0.56%) |
Jan 17, 2013 | 3.424 | 3.554 | 3.424 | 3.508 | 1,075 | +0.08(+2.47%) |
Jan 16, 2013 | 3.404 | 3.429 | 3.404 | 3.424 | 4,301 | -0.03(-0.75%) |
Jan 15, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 307 | -0.01(-0.19%) |
Jan 14, 2013 | 3.515 | 3.515 | 3.450 | 3.456 | 4,805 | -0.03(-0.75%) |
Jan 11, 2013 | 3.482 | 3.482 | 3.482 | 3.482 | 2,919 | +0.03(+1.01%) |
Jan 10, 2013 | 3.469 | 3.489 | 3.417 | 3.447 | 4,725 | -0.03(-1.00%) |
Jan 09, 2013 | 3.417 | 3.482 | 3.404 | 3.482 | 12,418 | +0.04(+1.13%) |
Jan 08, 2013 | 3.456 | 3.469 | 3.437 | 3.443 | 1,690 | -0.04(-1.12%) |
Jan 07, 2013 | 3.482 | 3.482 | 3.482 | 3.482 | 6,967 | +0.00(+0.00%) |
Jan 04, 2013 | 3.521 | 3.528 | 3.482 | 3.482 | 9,330 | -0.04(-1.11%) |
Jan 03, 2013 | 3.521 | 3.573 | 3.521 | 3.521 | 1,296 | -0.03(-0.73%) |