Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.955 | 4.989 | 4.849 | 4.871 | 2,151,502 | -0.07(-1.37%) |
Mar 27, 2013 | 4.790 | 4.963 | 4.753 | 4.938 | 2,117,584 | +0.19(+4.00%) |
Mar 26, 2013 | 4.976 | 5.060 | 4.681 | 4.748 | 2,872,738 | -0.21(-4.25%) |
Mar 25, 2013 | 4.828 | 5.039 | 4.710 | 4.959 | 3,653,647 | +0.26(+5.47%) |
Mar 22, 2013 | 4.521 | 4.892 | 4.499 | 4.702 | 7,176,380 | +0.22(+4.79%) |
Mar 21, 2013 | 4.322 | 4.529 | 4.217 | 4.487 | 2,788,091 | +0.17(+3.91%) |
Mar 20, 2013 | 4.255 | 4.356 | 4.196 | 4.318 | 1,984,308 | +0.11(+2.61%) |
Mar 19, 2013 | 4.213 | 4.334 | 4.183 | 4.209 | 3,128,209 | +0.08(+1.84%) |
Mar 18, 2013 | 4.044 | 4.209 | 4.031 | 4.133 | 2,759,182 | +0.16(+3.92%) |
Mar 15, 2013 | 3.943 | 4.027 | 3.930 | 3.977 | 1,877,992 | +0.04(+1.07%) |
Mar 14, 2013 | 3.842 | 3.943 | 3.842 | 3.934 | 1,622,345 | +0.09(+2.41%) |
Mar 13, 2013 | 3.783 | 3.846 | 3.774 | 3.842 | 954,795 | +0.05(+1.45%) |
Mar 12, 2013 | 3.808 | 3.821 | 3.766 | 3.787 | 819,237 | -0.03(-0.77%) |
Mar 11, 2013 | 3.837 | 3.846 | 3.795 | 3.816 | 890,476 | -0.02(-0.55%) |
Mar 08, 2013 | 3.787 | 3.880 | 3.770 | 3.837 | 1,691,068 | +0.08(+2.25%) |
Mar 07, 2013 | 3.762 | 3.774 | 3.745 | 3.753 | 679,736 | -0.01(-0.34%) |
Mar 06, 2013 | 3.753 | 3.795 | 3.745 | 3.766 | 1,208,004 | +0.02(+0.56%) |
Mar 05, 2013 | 3.711 | 3.774 | 3.702 | 3.745 | 1,368,266 | +0.04(+1.14%) |
Mar 04, 2013 | 3.757 | 3.774 | 3.686 | 3.702 | 1,385,440 | -0.05(-1.35%) |
Mar 01, 2013 | 3.753 | 3.795 | 3.733 | 3.753 | 944,501 | -0.02(-0.45%) |
Feb 28, 2013 | 3.810 | 3.825 | 3.757 | 3.770 | 1,044,305 | -0.07(-1.76%) |
Feb 27, 2013 | 3.787 | 3.867 | 3.763 | 3.837 | 923,374 | +0.05(+1.34%) |
Feb 26, 2013 | 3.930 | 3.947 | 3.753 | 3.787 | 1,562,273 | -0.11(-2.92%) |
Feb 25, 2013 | 3.795 | 3.926 | 3.787 | 3.901 | 2,924,256 | +0.11(+3.01%) |
Feb 22, 2013 | 3.766 | 3.795 | 3.711 | 3.787 | 1,572,748 | +0.06(+1.58%) |
Feb 21, 2013 | 3.698 | 3.775 | 3.669 | 3.728 | 2,277,353 | +0.06(+1.73%) |
Feb 20, 2013 | 3.719 | 3.757 | 3.652 | 3.665 | 1,581,254 | -0.05(-1.36%) |
Feb 19, 2013 | 3.698 | 3.753 | 3.677 | 3.715 | 1,263,745 | +0.02(+0.46%) |
Feb 15, 2013 | 3.787 | 3.787 | 3.690 | 3.698 | 1,145,183 | -0.02(-0.57%) |
Feb 14, 2013 | 3.736 | 3.766 | 3.694 | 3.719 | 1,449,576 | -0.02(-0.56%) |
Feb 13, 2013 | 3.795 | 3.863 | 3.724 | 3.740 | 1,653,377 | -0.03(-0.89%) |
Feb 12, 2013 | 3.715 | 3.795 | 3.711 | 3.774 | 1,444,074 | +0.05(+1.47%) |
Feb 11, 2013 | 3.711 | 3.719 | 3.677 | 3.719 | 806,396 | +0.03(+0.68%) |
Feb 08, 2013 | 3.690 | 3.728 | 3.673 | 3.694 | 648,104 | +0.00(+0.00%) |
Feb 07, 2013 | 3.736 | 3.740 | 3.656 | 3.694 | 878,818 | -0.03(-0.68%) |
Feb 06, 2013 | 3.681 | 3.736 | 3.677 | 3.719 | 741,221 | +0.05(+1.26%) |
Feb 04, 2013 | 3.707 | 3.707 | 3.652 | 3.673 | 846,928 | -0.01(-0.23%) |
Feb 01, 2013 | 3.669 | 3.690 | 3.652 | 3.681 | 1,117,721 | +0.04(+1.04%) |
Jan 31, 2013 | 3.736 | 3.741 | 3.618 | 3.643 | 2,349,318 | -0.11(-2.81%) |
Jan 30, 2013 | 3.837 | 3.856 | 3.719 | 3.749 | 2,760,372 | -0.09(-2.42%) |
Jan 29, 2013 | 3.859 | 3.863 | 3.787 | 3.842 | 1,592,817 | -0.03(-0.76%) |
Jan 28, 2013 | 3.762 | 3.880 | 3.762 | 3.871 | 1,684,274 | +0.14(+3.73%) |
Jan 25, 2013 | 3.711 | 3.798 | 3.686 | 3.732 | 1,670,008 | +0.04(+1.01%) |
Jan 24, 2013 | 3.674 | 3.720 | 3.653 | 3.695 | 1,444,719 | +0.02(+0.45%) |
Jan 23, 2013 | 3.695 | 3.728 | 3.662 | 3.678 | 1,372,688 | -0.01(-0.34%) |
Jan 22, 2013 | 3.575 | 3.695 | 3.570 | 3.691 | 2,555,570 | +0.12(+3.48%) |
Jan 18, 2013 | 3.575 | 3.579 | 3.525 | 3.566 | 2,653,683 | +0.00(+0.00%) |
Jan 17, 2013 | 3.583 | 3.749 | 3.533 | 3.566 | 3,791,326 | -0.11(-3.04%) |
Jan 16, 2013 | 3.703 | 3.910 | 3.670 | 3.678 | 874,620 | -0.02(-0.45%) |
Jan 15, 2013 | 3.736 | 3.773 | 3.686 | 3.695 | 1,023,488 | -0.05(-1.44%) |
Jan 14, 2013 | 3.790 | 3.823 | 3.728 | 3.749 | 1,458,582 | -0.04(-1.09%) |
Jan 11, 2013 | 3.960 | 3.981 | 3.782 | 3.790 | 1,613,794 | -0.14(-3.68%) |
Jan 10, 2013 | 3.860 | 3.952 | 3.852 | 3.935 | 1,256,347 | +0.12(+3.15%) |
Jan 09, 2013 | 3.881 | 3.889 | 3.769 | 3.815 | 1,080,790 | -0.05(-1.18%) |
Jan 08, 2013 | 3.769 | 3.888 | 3.769 | 3.860 | 1,393,537 | +0.08(+2.19%) |
Jan 07, 2013 | 3.831 | 3.844 | 3.732 | 3.778 | 1,681,125 | -0.01(-0.33%) |
Jan 04, 2013 | 3.633 | 3.819 | 3.616 | 3.790 | 3,136,444 | +0.18(+5.05%) |
Jan 03, 2013 | 3.649 | 3.670 | 3.570 | 3.608 | 1,360,966 | -0.04(-1.02%) |