Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.322 | 4.355 | 4.292 | 4.328 | 19,984 | -0.09(-2.01%) |
Mar 27, 2013 | 4.387 | 4.417 | 4.298 | 4.417 | 9,226 | -0.01(-0.27%) |
Mar 26, 2013 | 4.417 | 4.429 | 4.417 | 4.429 | 6,578 | -0.01(-0.27%) |
Mar 25, 2013 | 4.322 | 4.441 | 4.298 | 4.441 | 7,588 | +0.06(+1.35%) |
Mar 22, 2013 | 4.399 | 4.399 | 4.298 | 4.381 | 10,594 | -0.07(-1.47%) |
Mar 21, 2013 | 4.446 | 4.446 | 4.439 | 4.446 | 2,627 | +0.12(+2.88%) |
Mar 20, 2013 | 4.553 | 4.571 | 4.203 | 4.322 | 17,609 | +0.10(+2.39%) |
Mar 19, 2013 | 4.352 | 4.352 | 4.215 | 4.221 | 9,529 | -0.13(-2.97%) |
Mar 18, 2013 | 4.310 | 4.350 | 4.233 | 4.350 | 6,240 | +0.10(+2.34%) |
Mar 15, 2013 | 4.280 | 4.482 | 4.233 | 4.251 | 16,963 | +0.01(+0.28%) |
Mar 14, 2013 | 4.209 | 4.239 | 4.209 | 4.239 | 2,315 | +0.02(+0.56%) |
Mar 12, 2013 | 4.215 | 4.215 | 4.215 | 4.215 | 0 | +0.05(+1.28%) |
Mar 11, 2013 | 4.150 | 4.162 | 4.120 | 4.162 | 11,486 | +0.01(+0.29%) |
Mar 08, 2013 | 4.008 | 4.150 | 4.008 | 4.150 | 12,336 | +0.08(+1.89%) |
Mar 07, 2013 | 4.073 | 4.073 | 4.073 | 4.073 | 168 | +0.07(+1.78%) |
Mar 06, 2013 | 4.073 | 4.073 | 3.916 | 4.002 | 1,939 | +0.04(+1.05%) |
Mar 05, 2013 | 3.960 | 3.960 | 3.960 | 3.960 | 1,704 | +0.00(+0.00%) |
Mar 04, 2013 | 3.884 | 3.960 | 3.884 | 3.960 | 3,647 | +0.12(+3.05%) |
Mar 01, 2013 | 3.843 | 3.861 | 3.843 | 3.843 | 4,601 | -0.02(-0.46%) |
Feb 28, 2013 | 3.866 | 3.872 | 3.849 | 3.861 | 2,767 | -0.01(-0.30%) |
Feb 27, 2013 | 3.872 | 3.872 | 3.872 | 3.872 | 852 | +0.02(+0.61%) |
Feb 25, 2013 | 3.849 | 3.849 | 3.849 | 3.849 | 0 | +0.01(+0.31%) |
Feb 22, 2013 | 3.954 | 3.960 | 3.837 | 3.837 | 2,338 | -0.09(-2.24%) |
Feb 20, 2013 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | -0.04(-1.04%) |
Feb 19, 2013 | 3.914 | 3.966 | 3.914 | 3.966 | 1,414 | +0.00(+0.01%) |
Feb 15, 2013 | 3.960 | 4.019 | 3.960 | 3.966 | 8,015 | +0.06(+1.64%) |
Feb 14, 2013 | 3.843 | 4.019 | 3.843 | 3.902 | 10,490 | +0.14(+3.74%) |
Feb 13, 2013 | 4.013 | 4.013 | 3.726 | 3.761 | 6,374 | -0.25(-6.29%) |
Feb 12, 2013 | 4.013 | 4.019 | 4.013 | 4.013 | 1,193 | +0.02(+0.59%) |
Feb 11, 2013 | 3.943 | 4.007 | 3.754 | 3.990 | 11,584 | +0.05(+1.34%) |
Feb 08, 2013 | 3.943 | 3.943 | 3.931 | 3.937 | 2,727 | +0.02(+0.60%) |
Feb 07, 2013 | 3.913 | 3.913 | 3.913 | 3.913 | 852 | +0.02(+0.60%) |
Feb 06, 2013 | 3.898 | 3.913 | 3.814 | 3.890 | 3,009 | +0.05(+1.22%) |
Feb 04, 2013 | 3.866 | 3.896 | 3.843 | 3.843 | 6,988 | +0.05(+1.24%) |
Feb 01, 2013 | 3.737 | 3.796 | 3.737 | 3.796 | 1,704 | +0.07(+1.89%) |
Jan 31, 2013 | 3.787 | 3.787 | 3.726 | 3.726 | 1,960 | -0.04(-1.09%) |
Jan 30, 2013 | 3.843 | 3.843 | 3.638 | 3.767 | 6,887 | -0.16(-3.96%) |
Jan 29, 2013 | 3.696 | 3.922 | 3.638 | 3.922 | 1,704 | +0.26(+7.12%) |
Jan 28, 2013 | 3.655 | 3.667 | 3.655 | 3.661 | 4,428 | -0.01(-0.16%) |
Jan 25, 2013 | 3.802 | 3.802 | 3.667 | 3.667 | 1,022 | +0.01(+0.16%) |
Jan 24, 2013 | 3.526 | 3.661 | 3.526 | 3.661 | 12,101 | +0.08(+2.30%) |
Jan 23, 2013 | 3.550 | 3.638 | 3.532 | 3.579 | 16,220 | -0.08(-2.24%) |
Jan 22, 2013 | 3.696 | 3.696 | 3.403 | 3.661 | 75,545 | -0.04(-0.95%) |
Jan 18, 2013 | 3.696 | 3.702 | 3.696 | 3.696 | 766 | -0.12(-3.08%) |
Jan 17, 2013 | 3.814 | 3.814 | 3.814 | 3.814 | 187 | +0.11(+2.85%) |
Jan 16, 2013 | 3.796 | 3.796 | 3.614 | 3.708 | 15,936 | -0.06(-1.71%) |
Jan 15, 2013 | 3.796 | 3.820 | 3.761 | 3.773 | 16,007 | -0.01(-0.16%) |
Jan 14, 2013 | 3.778 | 3.778 | 3.778 | 3.778 | 340 | +0.00(+0.00%) |
Jan 11, 2013 | 3.784 | 3.787 | 3.778 | 3.778 | 1,167 | +0.00(+0.00%) |
Jan 10, 2013 | 3.778 | 3.820 | 3.778 | 3.778 | 4,734 | -0.04(-0.92%) |
Jan 09, 2013 | 3.720 | 3.814 | 3.720 | 3.814 | 1,031 | +0.06(+1.56%) |
Jan 08, 2013 | 3.726 | 3.814 | 3.726 | 3.755 | 17,248 | +0.04(+0.95%) |
Jan 07, 2013 | 3.667 | 3.720 | 3.667 | 3.720 | 8,983 | +0.00(+0.00%) |
Jan 04, 2013 | 3.720 | 3.720 | 3.638 | 3.720 | 11,252 | +0.05(+1.44%) |
Jan 03, 2013 | 3.667 | 3.673 | 3.667 | 3.667 | 3,187 | -0.01(-0.14%) |