Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.360 | 4.370 | 4.250 | 4.300 | 136,299 | -0.06(-1.38%) |
Mar 27, 2013 | 4.270 | 4.380 | 4.270 | 4.360 | 103,320 | +0.04(+0.93%) |
Mar 26, 2013 | 4.200 | 4.330 | 4.190 | 4.320 | 205,929 | +0.08(+1.89%) |
Mar 25, 2013 | 4.380 | 4.400 | 4.200 | 4.240 | 153,726 | -0.12(-2.75%) |
Mar 22, 2013 | 4.300 | 4.440 | 4.290 | 4.360 | 214,954 | +0.03(+0.69%) |
Mar 21, 2013 | 4.380 | 4.480 | 4.290 | 4.330 | 381,880 | +0.00(+0.00%) |
Mar 20, 2013 | 4.350 | 4.380 | 4.280 | 4.330 | 110,751 | -0.01(-0.23%) |
Mar 19, 2013 | 4.380 | 4.450 | 4.310 | 4.340 | 186,138 | +0.00(+0.00%) |
Mar 18, 2013 | 4.320 | 4.450 | 4.320 | 4.340 | 221,033 | +0.01(+0.23%) |
Mar 15, 2013 | 4.350 | 4.380 | 4.300 | 4.330 | 987,695 | +0.03(+0.70%) |
Mar 14, 2013 | 4.310 | 4.360 | 4.257 | 4.300 | 103,806 | -0.04(-0.92%) |
Mar 13, 2013 | 4.290 | 4.355 | 4.240 | 4.340 | 224,186 | +0.07(+1.64%) |
Mar 12, 2013 | 4.310 | 4.399 | 4.270 | 4.270 | 251,291 | +0.04(+0.95%) |
Mar 11, 2013 | 4.280 | 4.310 | 4.200 | 4.230 | 210,511 | +0.02(+0.48%) |
Mar 08, 2013 | 4.160 | 4.320 | 4.000 | 4.210 | 495,633 | +0.02(+0.48%) |
Mar 07, 2013 | 4.230 | 4.300 | 4.120 | 4.190 | 397,589 | -0.01(-0.24%) |
Mar 06, 2013 | 4.030 | 4.250 | 3.850 | 4.200 | 475,142 | +0.31(+7.97%) |
Mar 05, 2013 | 3.920 | 4.060 | 3.890 | 3.890 | 302,961 | +0.07(+1.83%) |
Mar 04, 2013 | 3.850 | 3.910 | 3.760 | 3.820 | 526,609 | -0.04(-1.04%) |
Mar 01, 2013 | 3.880 | 3.910 | 3.810 | 3.860 | 531,805 | +0.04(+1.05%) |
Feb 28, 2013 | 3.970 | 3.990 | 3.820 | 3.820 | 684,973 | -0.16(-4.02%) |
Feb 27, 2013 | 4.080 | 4.100 | 3.980 | 3.980 | 140,448 | -0.10(-2.45%) |
Feb 26, 2013 | 4.050 | 4.140 | 3.940 | 4.080 | 191,408 | +0.05(+1.24%) |
Feb 25, 2013 | 4.010 | 4.120 | 3.950 | 4.030 | 224,412 | +0.05(+1.26%) |
Feb 22, 2013 | 3.950 | 4.000 | 3.860 | 3.980 | 268,166 | +0.05(+1.27%) |
Feb 21, 2013 | 3.879 | 3.960 | 3.870 | 3.930 | 407,480 | +0.09(+2.34%) |
Feb 20, 2013 | 4.110 | 4.150 | 3.830 | 3.840 | 903,865 | -0.37(-8.79%) |
Feb 19, 2013 | 4.280 | 4.280 | 4.020 | 4.210 | 769,635 | -0.03(-0.71%) |
Feb 15, 2013 | 4.340 | 4.370 | 4.210 | 4.240 | 448,526 | -0.15(-3.42%) |
Feb 14, 2013 | 4.560 | 4.560 | 4.350 | 4.390 | 332,298 | -0.13(-2.88%) |
Feb 13, 2013 | 4.620 | 4.670 | 4.500 | 4.520 | 243,434 | -0.10(-2.16%) |
Feb 12, 2013 | 4.640 | 4.680 | 4.600 | 4.620 | 409,034 | +0.01(+0.22%) |
Feb 11, 2013 | 4.470 | 4.660 | 4.320 | 4.610 | 739,094 | +0.05(+1.10%) |
Feb 08, 2013 | 4.580 | 4.640 | 4.520 | 4.560 | 195,920 | -0.02(-0.44%) |
Feb 07, 2013 | 4.540 | 4.720 | 4.520 | 4.580 | 387,647 | +0.03(+0.66%) |
Feb 06, 2013 | 4.700 | 4.800 | 4.510 | 4.550 | 619,745 | +0.35(+8.33%) |
Feb 04, 2013 | 4.180 | 4.300 | 4.133 | 4.200 | 84,669 | -0.01(-0.24%) |
Feb 01, 2013 | 4.250 | 4.380 | 4.200 | 4.210 | 135,960 | +0.05(+1.20%) |
Jan 31, 2013 | 4.320 | 4.330 | 4.110 | 4.160 | 103,818 | -0.18(-4.15%) |
Jan 30, 2013 | 4.300 | 4.430 | 4.250 | 4.340 | 223,241 | +0.15(+3.58%) |
Jan 29, 2013 | 4.020 | 4.210 | 4.020 | 4.190 | 126,347 | +0.22(+5.54%) |
Jan 28, 2013 | 3.970 | 4.000 | 3.910 | 3.970 | 144,599 | +0.01(+0.25%) |
Jan 25, 2013 | 4.150 | 4.150 | 3.930 | 3.960 | 335,540 | -0.20(-4.81%) |
Jan 24, 2013 | 4.340 | 4.370 | 4.100 | 4.160 | 244,186 | -0.29(-6.52%) |
Jan 23, 2013 | 4.500 | 4.520 | 4.411 | 4.450 | 75,371 | -0.09(-1.98%) |
Jan 22, 2013 | 4.540 | 4.610 | 4.460 | 4.540 | 136,290 | -0.02(-0.44%) |
Jan 18, 2013 | 4.650 | 4.690 | 4.480 | 4.560 | 97,446 | -0.06(-1.30%) |
Jan 17, 2013 | 4.570 | 4.690 | 4.470 | 4.620 | 144,137 | +0.02(+0.43%) |
Jan 16, 2013 | 4.630 | 4.650 | 4.470 | 4.600 | 165,486 | -0.05(-1.08%) |
Jan 15, 2013 | 4.450 | 4.710 | 4.450 | 4.650 | 222,142 | +0.21(+4.73%) |
Jan 14, 2013 | 4.280 | 4.457 | 4.270 | 4.440 | 159,385 | +0.21(+4.96%) |
Jan 11, 2013 | 4.250 | 4.250 | 4.080 | 4.230 | 122,861 | +0.00(+0.00%) |
Jan 10, 2013 | 4.140 | 4.300 | 4.120 | 4.230 | 251,801 | +0.11(+2.67%) |
Jan 09, 2013 | 4.090 | 4.130 | 4.060 | 4.120 | 98,236 | -0.02(-0.48%) |
Jan 08, 2013 | 4.130 | 4.210 | 4.060 | 4.140 | 155,755 | +0.03(+0.73%) |
Jan 07, 2013 | 4.260 | 4.260 | 4.081 | 4.110 | 179,399 | -0.06(-1.44%) |
Jan 04, 2013 | 4.110 | 4.250 | 4.060 | 4.170 | 152,122 | +0.00(+0.00%) |
Jan 03, 2013 | 4.340 | 4.420 | 4.135 | 4.170 | 184,382 | -0.19(-4.36%) |