Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.430 | 3.440 | 3.360 | 3.370 | 289,926 | -0.03(-0.88%) |
Mar 27, 2013 | 3.360 | 3.460 | 3.360 | 3.400 | 229,692 | +0.00(+0.00%) |
Mar 26, 2013 | 3.470 | 3.470 | 3.380 | 3.400 | 243,177 | -0.04(-1.16%) |
Mar 25, 2013 | 3.500 | 3.510 | 3.410 | 3.440 | 344,399 | -0.06(-1.71%) |
Mar 22, 2013 | 3.490 | 3.510 | 3.490 | 3.500 | 246,867 | +0.01(+0.29%) |
Mar 21, 2013 | 3.510 | 3.540 | 3.460 | 3.490 | 274,930 | -0.03(-0.85%) |
Mar 20, 2013 | 3.510 | 3.540 | 3.505 | 3.520 | 215,819 | +0.02(+0.72%) |
Mar 19, 2013 | 3.560 | 3.563 | 3.460 | 3.495 | 526,527 | -0.05(-1.55%) |
Mar 18, 2013 | 3.530 | 3.560 | 3.530 | 3.550 | 260,521 | +0.00(+0.00%) |
Mar 15, 2013 | 3.590 | 3.600 | 3.540 | 3.550 | 741,592 | -0.03(-0.84%) |
Mar 14, 2013 | 3.570 | 3.600 | 3.540 | 3.580 | 344,739 | +0.00(+0.00%) |
Mar 13, 2013 | 3.560 | 3.590 | 3.530 | 3.580 | 387,169 | +0.03(+0.85%) |
Mar 12, 2013 | 3.510 | 3.570 | 3.500 | 3.550 | 425,551 | +0.02(+0.57%) |
Mar 11, 2013 | 3.520 | 3.540 | 3.480 | 3.530 | 1,470,528 | -0.01(-0.28%) |
Mar 08, 2013 | 3.490 | 3.540 | 3.480 | 3.540 | 432,105 | +0.06(+1.72%) |
Mar 07, 2013 | 3.480 | 3.515 | 3.450 | 3.480 | 564,554 | -0.02(-0.57%) |
Mar 06, 2013 | 3.520 | 3.550 | 3.470 | 3.500 | 246,548 | -0.02(-0.57%) |
Mar 05, 2013 | 3.470 | 3.520 | 3.450 | 3.520 | 315,219 | +0.06(+1.73%) |
Mar 04, 2013 | 3.480 | 3.500 | 3.440 | 3.460 | 214,376 | -0.04(-1.14%) |
Mar 01, 2013 | 3.460 | 3.520 | 3.460 | 3.500 | 251,689 | -0.00(-0.14%) |
Feb 28, 2013 | 3.500 | 3.520 | 3.480 | 3.505 | 282,591 | -0.00(-0.14%) |
Feb 27, 2013 | 3.440 | 3.540 | 3.430 | 3.510 | 245,663 | +0.05(+1.45%) |
Feb 26, 2013 | 3.480 | 3.520 | 3.450 | 3.460 | 258,615 | -0.02(-0.57%) |
Feb 25, 2013 | 3.540 | 3.550 | 3.450 | 3.480 | 510,514 | -0.06(-1.69%) |
Feb 22, 2013 | 3.510 | 3.550 | 3.505 | 3.540 | 281,819 | +0.03(+0.85%) |
Feb 21, 2013 | 3.550 | 3.600 | 3.510 | 3.510 | 233,945 | -0.05(-1.40%) |
Feb 20, 2013 | 3.570 | 3.610 | 3.560 | 3.560 | 312,759 | -0.05(-1.39%) |
Feb 19, 2013 | 3.570 | 3.620 | 3.560 | 3.610 | 273,938 | +0.04(+1.12%) |
Feb 15, 2013 | 3.580 | 3.600 | 3.559 | 3.570 | 373,771 | +0.01(+0.28%) |
Feb 14, 2013 | 3.560 | 3.570 | 3.520 | 3.560 | 292,104 | -0.02(-0.56%) |
Feb 13, 2013 | 3.590 | 3.590 | 3.560 | 3.580 | 184,731 | -0.01(-0.28%) |
Feb 12, 2013 | 3.580 | 3.600 | 3.540 | 3.590 | 255,325 | +0.00(+0.00%) |
Feb 11, 2013 | 3.580 | 3.610 | 3.540 | 3.590 | 240,803 | +0.01(+0.28%) |
Feb 08, 2013 | 3.570 | 3.635 | 3.540 | 3.580 | 619,521 | +0.04(+1.13%) |
Feb 07, 2013 | 3.540 | 3.580 | 3.540 | 3.540 | 532,510 | -0.02(-0.56%) |
Feb 06, 2013 | 3.500 | 3.560 | 3.495 | 3.560 | 435,571 | +0.06(+1.71%) |
Feb 04, 2013 | 3.550 | 3.590 | 3.500 | 3.500 | 423,541 | -0.08(-2.23%) |
Feb 01, 2013 | 3.690 | 3.690 | 3.580 | 3.580 | 612,651 | -0.11(-2.98%) |
Jan 31, 2013 | 3.720 | 3.850 | 3.610 | 3.690 | 974,538 | +0.12(+3.36%) |
Jan 30, 2013 | 3.650 | 3.650 | 3.570 | 3.570 | 410,710 | -0.09(-2.46%) |
Jan 29, 2013 | 3.670 | 3.680 | 3.620 | 3.660 | 500,943 | -0.02(-0.54%) |
Jan 28, 2013 | 3.610 | 3.720 | 3.570 | 3.680 | 560,104 | +0.07(+1.94%) |
Jan 25, 2013 | 3.550 | 3.630 | 3.530 | 3.610 | 492,206 | +0.08(+2.27%) |
Jan 24, 2013 | 3.580 | 3.630 | 3.500 | 3.530 | 946,781 | -0.05(-1.40%) |
Jan 23, 2013 | 3.680 | 3.730 | 3.580 | 3.580 | 468,547 | -0.09(-2.45%) |
Jan 22, 2013 | 3.740 | 3.760 | 3.650 | 3.670 | 407,571 | -0.09(-2.39%) |
Jan 18, 2013 | 3.760 | 3.760 | 3.730 | 3.760 | 268,056 | -0.01(-0.27%) |
Jan 17, 2013 | 3.760 | 3.810 | 3.730 | 3.770 | 280,330 | +0.03(+0.80%) |
Jan 16, 2013 | 3.750 | 3.760 | 3.730 | 3.740 | 130,823 | -0.01(-0.27%) |
Jan 15, 2013 | 3.710 | 3.810 | 3.680 | 3.750 | 267,289 | +0.00(+0.00%) |
Jan 14, 2013 | 3.720 | 3.800 | 3.700 | 3.750 | 329,759 | +0.00(+0.00%) |
Jan 11, 2013 | 3.740 | 3.785 | 3.740 | 3.750 | 454,267 | +0.02(+0.54%) |
Jan 10, 2013 | 3.690 | 3.785 | 3.650 | 3.730 | 490,370 | +0.02(+0.54%) |
Jan 09, 2013 | 3.640 | 3.710 | 3.630 | 3.710 | 502,662 | +0.04(+1.09%) |
Jan 08, 2013 | 3.610 | 3.710 | 3.610 | 3.670 | 414,106 | +0.02(+0.55%) |
Jan 07, 2013 | 3.550 | 3.660 | 3.540 | 3.650 | 555,951 | +0.07(+1.95%) |
Jan 04, 2013 | 3.710 | 3.710 | 3.450 | 3.580 | 1,798,458 | -0.16(-4.27%) |
Jan 03, 2013 | 3.820 | 3.820 | 3.720 | 3.740 | 248,790 | -0.06(-1.58%) |