Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.970 | 5.004 | 4.864 | 4.885 | 2,145,087 | -0.07(-1.37%) |
Mar 27, 2013 | 4.805 | 4.978 | 4.767 | 4.953 | 2,111,270 | +0.19(+4.00%) |
Mar 26, 2013 | 4.991 | 5.075 | 4.695 | 4.762 | 2,864,172 | -0.21(-4.25%) |
Mar 25, 2013 | 4.843 | 5.054 | 4.724 | 4.974 | 3,642,753 | +0.26(+5.47%) |
Mar 22, 2013 | 4.534 | 4.906 | 4.513 | 4.716 | 7,154,983 | +0.22(+4.79%) |
Mar 21, 2013 | 4.335 | 4.543 | 4.230 | 4.500 | 2,779,778 | +0.17(+3.91%) |
Mar 20, 2013 | 4.268 | 4.369 | 4.208 | 4.331 | 1,978,391 | +0.11(+2.61%) |
Mar 19, 2013 | 4.225 | 4.347 | 4.196 | 4.221 | 3,118,882 | +0.08(+1.84%) |
Mar 18, 2013 | 4.056 | 4.221 | 4.043 | 4.145 | 2,750,955 | +0.16(+3.92%) |
Mar 15, 2013 | 3.955 | 4.039 | 3.942 | 3.988 | 1,872,392 | +0.04(+1.07%) |
Mar 14, 2013 | 3.853 | 3.955 | 3.853 | 3.946 | 1,617,508 | +0.09(+2.41%) |
Mar 13, 2013 | 3.794 | 3.857 | 3.786 | 3.853 | 951,948 | +0.05(+1.45%) |
Mar 12, 2013 | 3.819 | 3.832 | 3.777 | 3.798 | 816,795 | -0.03(-0.77%) |
Mar 11, 2013 | 3.849 | 3.857 | 3.807 | 3.828 | 887,821 | -0.02(-0.55%) |
Mar 08, 2013 | 3.798 | 3.891 | 3.781 | 3.849 | 1,686,026 | +0.08(+2.25%) |
Mar 07, 2013 | 3.773 | 3.785 | 3.756 | 3.764 | 677,710 | -0.01(-0.34%) |
Mar 06, 2013 | 3.764 | 3.807 | 3.756 | 3.777 | 1,204,402 | +0.02(+0.56%) |
Mar 05, 2013 | 3.722 | 3.785 | 3.714 | 3.756 | 1,364,187 | +0.04(+1.14%) |
Mar 04, 2013 | 3.769 | 3.785 | 3.697 | 3.714 | 1,381,309 | -0.05(-1.35%) |
Mar 01, 2013 | 3.764 | 3.807 | 3.744 | 3.764 | 941,685 | -0.02(-0.45%) |
Feb 28, 2013 | 3.821 | 3.836 | 3.769 | 3.781 | 1,041,191 | -0.07(-1.76%) |
Feb 27, 2013 | 3.798 | 3.879 | 3.774 | 3.849 | 920,621 | +0.05(+1.34%) |
Feb 26, 2013 | 3.942 | 3.959 | 3.764 | 3.798 | 1,557,615 | -0.11(-2.92%) |
Feb 25, 2013 | 3.807 | 3.938 | 3.798 | 3.912 | 2,915,537 | +0.11(+3.01%) |
Feb 22, 2013 | 3.777 | 3.807 | 3.722 | 3.798 | 1,568,059 | +0.06(+1.58%) |
Feb 21, 2013 | 3.709 | 3.786 | 3.680 | 3.739 | 2,270,563 | +0.06(+1.73%) |
Feb 20, 2013 | 3.730 | 3.769 | 3.663 | 3.675 | 1,576,539 | -0.05(-1.36%) |
Feb 19, 2013 | 3.709 | 3.764 | 3.688 | 3.726 | 1,259,977 | +0.02(+0.46%) |
Feb 15, 2013 | 3.798 | 3.798 | 3.701 | 3.709 | 1,141,769 | -0.02(-0.57%) |
Feb 14, 2013 | 3.747 | 3.777 | 3.705 | 3.730 | 1,445,254 | -0.02(-0.56%) |
Feb 13, 2013 | 3.807 | 3.874 | 3.735 | 3.752 | 1,648,447 | -0.03(-0.89%) |
Feb 12, 2013 | 3.726 | 3.807 | 3.722 | 3.785 | 1,439,769 | +0.05(+1.47%) |
Feb 11, 2013 | 3.722 | 3.730 | 3.688 | 3.730 | 803,992 | +0.03(+0.69%) |
Feb 08, 2013 | 3.701 | 3.739 | 3.684 | 3.705 | 646,172 | +0.00(+0.00%) |
Feb 07, 2013 | 3.747 | 3.752 | 3.667 | 3.705 | 876,198 | -0.03(-0.68%) |
Feb 06, 2013 | 3.692 | 3.747 | 3.688 | 3.730 | 739,011 | +0.05(+1.26%) |
Feb 04, 2013 | 3.718 | 3.718 | 3.663 | 3.684 | 844,403 | -0.01(-0.23%) |
Feb 01, 2013 | 3.680 | 3.701 | 3.663 | 3.692 | 1,114,388 | +0.04(+1.04%) |
Jan 31, 2013 | 3.747 | 3.752 | 3.629 | 3.654 | 2,342,313 | -0.11(-2.81%) |
Jan 30, 2013 | 3.849 | 3.868 | 3.730 | 3.760 | 2,752,142 | -0.09(-2.41%) |
Jan 29, 2013 | 3.870 | 3.874 | 3.798 | 3.853 | 1,588,068 | -0.03(-0.76%) |
Jan 28, 2013 | 3.773 | 3.891 | 3.773 | 3.883 | 1,679,252 | +0.14(+3.73%) |
Jan 25, 2013 | 3.722 | 3.810 | 3.698 | 3.743 | 1,665,028 | +0.04(+1.01%) |
Jan 24, 2013 | 3.685 | 3.731 | 3.664 | 3.706 | 1,440,411 | +0.02(+0.45%) |
Jan 23, 2013 | 3.706 | 3.739 | 3.673 | 3.689 | 1,368,595 | -0.01(-0.34%) |
Jan 22, 2013 | 3.585 | 3.706 | 3.581 | 3.702 | 2,547,950 | +0.12(+3.48%) |
Jan 18, 2013 | 3.585 | 3.589 | 3.535 | 3.577 | 2,645,770 | +0.00(+0.00%) |
Jan 17, 2013 | 3.594 | 3.760 | 3.544 | 3.577 | 3,780,021 | -0.11(-3.04%) |
Jan 16, 2013 | 3.714 | 3.922 | 3.681 | 3.689 | 872,012 | -0.02(-0.45%) |
Jan 15, 2013 | 3.747 | 3.785 | 3.697 | 3.706 | 1,020,436 | -0.05(-1.44%) |
Jan 14, 2013 | 3.801 | 3.835 | 3.739 | 3.760 | 1,454,233 | -0.04(-1.09%) |
Jan 11, 2013 | 3.972 | 3.992 | 3.793 | 3.801 | 1,608,982 | -0.15(-3.68%) |
Jan 10, 2013 | 3.872 | 3.963 | 3.864 | 3.947 | 1,252,601 | +0.12(+3.15%) |
Jan 09, 2013 | 3.893 | 3.901 | 3.781 | 3.826 | 1,077,567 | -0.05(-1.18%) |
Jan 08, 2013 | 3.781 | 3.899 | 3.781 | 3.872 | 1,389,382 | +0.08(+2.19%) |
Jan 07, 2013 | 3.843 | 3.855 | 3.743 | 3.789 | 1,676,113 | -0.01(-0.33%) |
Jan 04, 2013 | 3.643 | 3.830 | 3.627 | 3.801 | 3,127,091 | +0.18(+5.05%) |
Jan 03, 2013 | 3.660 | 3.681 | 3.581 | 3.619 | 1,356,908 | -0.04(-1.02%) |