Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.460 | 3.538 | 3.451 | 3.520 | 198,716 | +0.06(+1.67%) |
Mar 27, 2013 | 3.465 | 3.509 | 3.439 | 3.463 | 181,468 | +0.01(+0.25%) |
Mar 26, 2013 | 3.457 | 3.480 | 3.434 | 3.454 | 274,924 | +0.00(+0.08%) |
Mar 25, 2013 | 3.477 | 3.509 | 3.437 | 3.451 | 236,269 | -0.03(-0.75%) |
Mar 22, 2013 | 3.541 | 3.549 | 3.437 | 3.477 | 295,351 | -0.03(-0.74%) |
Mar 21, 2013 | 3.399 | 3.539 | 3.399 | 3.503 | 399,621 | +0.10(+3.06%) |
Mar 20, 2013 | 3.529 | 3.538 | 3.376 | 3.399 | 603,569 | -0.13(-3.68%) |
Mar 19, 2013 | 3.561 | 3.595 | 3.512 | 3.529 | 235,165 | -0.03(-0.89%) |
Mar 18, 2013 | 3.624 | 3.653 | 3.552 | 3.561 | 246,896 | -0.07(-1.91%) |
Mar 15, 2013 | 3.668 | 3.694 | 3.630 | 3.630 | 137,664 | +0.00(+0.00%) |
Mar 14, 2013 | 3.619 | 3.693 | 3.610 | 3.630 | 201,770 | +0.01(+0.24%) |
Mar 13, 2013 | 3.659 | 3.671 | 3.621 | 3.621 | 217,096 | -0.05(-1.26%) |
Mar 12, 2013 | 3.668 | 3.711 | 3.665 | 3.668 | 284,692 | -0.01(-0.16%) |
Mar 11, 2013 | 3.699 | 3.705 | 3.664 | 3.673 | 170,332 | -0.01(-0.16%) |
Mar 08, 2013 | 3.737 | 3.740 | 3.671 | 3.679 | 218,401 | -0.06(-1.62%) |
Mar 07, 2013 | 3.630 | 3.748 | 3.627 | 3.740 | 267,451 | +0.10(+2.70%) |
Mar 06, 2013 | 3.717 | 3.717 | 3.616 | 3.642 | 301,968 | -0.03(-0.79%) |
Mar 05, 2013 | 3.769 | 3.769 | 3.665 | 3.671 | 259,449 | -0.06(-1.70%) |
Mar 04, 2013 | 3.737 | 3.769 | 3.728 | 3.734 | 110,274 | -0.01(-0.31%) |
Mar 01, 2013 | 3.777 | 3.806 | 3.728 | 3.746 | 180,928 | -0.02(-0.54%) |
Feb 28, 2013 | 3.760 | 3.783 | 3.754 | 3.766 | 111,981 | -0.00(-0.08%) |
Feb 27, 2013 | 3.748 | 3.787 | 3.740 | 3.769 | 157,838 | +0.02(+0.46%) |
Feb 26, 2013 | 3.781 | 3.800 | 3.682 | 3.751 | 278,428 | +0.02(+0.54%) |
Feb 22, 2013 | 3.633 | 3.740 | 3.631 | 3.731 | 134,472 | +0.08(+2.30%) |
Feb 21, 2013 | 3.662 | 3.676 | 3.587 | 3.647 | 262,323 | -0.01(-0.39%) |
Feb 20, 2013 | 3.751 | 3.763 | 3.639 | 3.662 | 271,177 | -0.10(-2.76%) |
Feb 19, 2013 | 3.780 | 3.789 | 3.731 | 3.766 | 222,782 | -0.01(-0.31%) |
Feb 15, 2013 | 3.774 | 3.800 | 3.763 | 3.777 | 124,066 | -0.02(-0.53%) |
Feb 14, 2013 | 3.826 | 3.826 | 3.774 | 3.798 | 166,111 | -0.01(-0.23%) |
Feb 13, 2013 | 3.734 | 3.838 | 3.711 | 3.806 | 315,777 | +0.07(+1.93%) |
Feb 12, 2013 | 3.711 | 3.777 | 3.711 | 3.734 | 160,802 | +0.03(+0.94%) |
Feb 11, 2013 | 3.746 | 3.760 | 3.668 | 3.699 | 388,495 | -0.07(-1.84%) |
Feb 08, 2013 | 3.809 | 3.841 | 3.740 | 3.769 | 311,920 | -0.04(-1.14%) |
Feb 07, 2013 | 3.803 | 3.864 | 3.803 | 3.812 | 244,095 | -0.02(-0.60%) |
Feb 06, 2013 | 3.798 | 3.855 | 3.794 | 3.835 | 295,094 | +0.02(+0.61%) |
Feb 04, 2013 | 3.818 | 3.899 | 3.800 | 3.812 | 278,238 | -0.02(-0.42%) |
Feb 01, 2013 | 3.826 | 3.859 | 3.798 | 3.828 | 221,431 | -0.00(-0.11%) |
Jan 31, 2013 | 3.812 | 3.925 | 3.806 | 3.832 | 546,946 | +0.03(+0.68%) |
Jan 30, 2013 | 3.800 | 3.829 | 3.774 | 3.806 | 221,812 | -0.00(-0.08%) |
Jan 29, 2013 | 3.769 | 3.850 | 3.757 | 3.809 | 378,910 | +0.03(+0.69%) |
Jan 28, 2013 | 3.783 | 3.878 | 3.708 | 3.783 | 576,903 | -0.05(-1.37%) |
Jan 25, 2013 | 3.812 | 3.855 | 3.783 | 3.836 | 450,821 | +0.03(+0.85%) |
Jan 24, 2013 | 3.899 | 3.899 | 3.798 | 3.803 | 368,401 | -0.00(-0.08%) |
Jan 23, 2013 | 3.789 | 3.870 | 3.786 | 3.806 | 452,635 | +0.03(+0.76%) |
Jan 22, 2013 | 3.841 | 3.863 | 3.740 | 3.777 | 671,560 | -0.02(-0.61%) |
Jan 18, 2013 | 3.824 | 3.925 | 3.627 | 3.800 | 1,716,037 | -0.40(-9.43%) |
Jan 17, 2013 | 4.205 | 4.225 | 4.164 | 4.196 | 306,615 | +0.02(+0.41%) |
Jan 16, 2013 | 4.202 | 4.254 | 4.159 | 4.179 | 271,980 | -0.01(-0.21%) |
Jan 15, 2013 | 4.072 | 4.211 | 4.046 | 4.187 | 349,920 | +0.11(+2.76%) |
Jan 14, 2013 | 4.159 | 4.176 | 4.072 | 4.075 | 253,171 | -0.10(-2.29%) |
Jan 11, 2013 | 4.231 | 4.274 | 4.135 | 4.170 | 197,085 | -0.08(-1.77%) |
Jan 10, 2013 | 4.115 | 4.277 | 4.115 | 4.245 | 261,710 | +0.12(+3.01%) |
Jan 09, 2013 | 4.043 | 4.153 | 4.034 | 4.121 | 413,627 | +0.05(+1.13%) |
Jan 08, 2013 | 4.034 | 4.089 | 4.031 | 4.075 | 210,053 | +0.03(+0.86%) |
Jan 07, 2013 | 4.141 | 4.141 | 3.985 | 4.040 | 318,956 | -0.09(-2.17%) |
Jan 04, 2013 | 4.069 | 4.150 | 3.997 | 4.130 | 336,574 | +0.08(+1.85%) |
Jan 03, 2013 | 3.858 | 4.086 | 3.783 | 4.055 | 554,132 | +0.20(+5.25%) |