Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.770 | 4.995 | 4.700 | 4.910 | 1,055,020 | -0.07(-1.41%) |
Mar 27, 2013 | 4.876 | 4.990 | 4.820 | 4.980 | 1,100,516 | +0.05(+1.01%) |
Mar 26, 2013 | 4.640 | 4.930 | 4.620 | 4.930 | 1,255,594 | +0.29(+6.25%) |
Mar 25, 2013 | 4.610 | 4.900 | 4.510 | 4.640 | 2,330,432 | +0.35(+8.16%) |
Mar 22, 2013 | 4.210 | 4.330 | 4.170 | 4.290 | 722,040 | +0.09(+2.14%) |
Mar 21, 2013 | 4.070 | 4.220 | 4.030 | 4.200 | 606,398 | +0.08(+1.94%) |
Mar 20, 2013 | 4.100 | 4.150 | 4.050 | 4.120 | 366,972 | +0.04(+0.98%) |
Mar 19, 2013 | 4.070 | 4.120 | 3.990 | 4.080 | 653,564 | +0.01(+0.25%) |
Mar 18, 2013 | 4.010 | 4.120 | 3.950 | 4.070 | 425,853 | +0.00(+0.12%) |
Mar 15, 2013 | 4.120 | 4.185 | 3.960 | 4.065 | 2,771,052 | -0.04(-1.09%) |
Mar 14, 2013 | 4.120 | 4.160 | 4.020 | 4.110 | 675,132 | +0.01(+0.24%) |
Mar 13, 2013 | 4.330 | 4.350 | 4.080 | 4.100 | 1,075,686 | -0.21(-4.87%) |
Mar 12, 2013 | 4.360 | 4.370 | 4.240 | 4.310 | 539,909 | -0.09(-2.05%) |
Mar 11, 2013 | 4.400 | 4.440 | 4.340 | 4.400 | 585,365 | -0.05(-1.12%) |
Mar 08, 2013 | 4.420 | 4.455 | 4.290 | 4.450 | 666,505 | +0.04(+0.91%) |
Mar 07, 2013 | 4.230 | 4.420 | 4.190 | 4.410 | 469,959 | +0.17(+4.01%) |
Mar 06, 2013 | 4.400 | 4.463 | 4.195 | 4.240 | 699,344 | -0.13(-2.97%) |
Mar 05, 2013 | 4.320 | 4.530 | 4.270 | 4.370 | 1,091,933 | +0.07(+1.63%) |
Mar 04, 2013 | 4.230 | 4.300 | 4.110 | 4.300 | 965,263 | +0.03(+0.70%) |
Mar 01, 2013 | 3.840 | 4.280 | 3.790 | 4.270 | 1,638,072 | +0.38(+9.77%) |
Feb 28, 2013 | 3.755 | 3.910 | 3.725 | 3.890 | 721,193 | +0.18(+4.85%) |
Feb 27, 2013 | 3.740 | 3.800 | 3.690 | 3.710 | 829,910 | -0.03(-0.80%) |
Feb 26, 2013 | 3.810 | 3.820 | 3.690 | 3.740 | 658,802 | -0.04(-1.06%) |
Feb 25, 2013 | 4.090 | 4.170 | 3.750 | 3.780 | 1,185,733 | -0.29(-7.13%) |
Feb 22, 2013 | 3.980 | 4.070 | 3.950 | 4.070 | 637,359 | +0.11(+2.78%) |
Feb 21, 2013 | 4.010 | 4.065 | 3.930 | 3.960 | 816,325 | -0.06(-1.49%) |
Feb 20, 2013 | 4.030 | 4.130 | 4.020 | 4.020 | 937,940 | +0.00(+0.00%) |
Feb 19, 2013 | 3.890 | 4.020 | 3.850 | 4.020 | 853,191 | +0.15(+3.88%) |
Feb 15, 2013 | 3.930 | 3.930 | 3.810 | 3.870 | 970,119 | -0.02(-0.51%) |
Feb 14, 2013 | 3.840 | 3.910 | 3.770 | 3.890 | 664,709 | +0.03(+0.78%) |
Feb 13, 2013 | 3.770 | 3.880 | 3.760 | 3.860 | 887,674 | +0.12(+3.21%) |
Feb 12, 2013 | 3.890 | 3.980 | 3.740 | 3.740 | 684,213 | -0.14(-3.61%) |
Feb 11, 2013 | 3.780 | 3.980 | 3.780 | 3.880 | 513,137 | +0.11(+2.92%) |
Feb 08, 2013 | 3.880 | 3.920 | 3.755 | 3.770 | 387,975 | -0.08(-2.08%) |
Feb 07, 2013 | 3.970 | 3.990 | 3.840 | 3.850 | 464,349 | -0.11(-2.78%) |
Feb 06, 2013 | 3.990 | 4.050 | 3.890 | 3.960 | 593,841 | +0.08(+2.06%) |
Feb 04, 2013 | 3.750 | 3.920 | 3.740 | 3.880 | 937,619 | +0.10(+2.65%) |
Feb 01, 2013 | 3.790 | 3.820 | 3.700 | 3.780 | 601,882 | +0.01(+0.27%) |
Jan 31, 2013 | 3.760 | 3.820 | 3.660 | 3.770 | 671,593 | +0.01(+0.27%) |
Jan 30, 2013 | 3.830 | 3.890 | 3.720 | 3.760 | 773,590 | -0.09(-2.34%) |
Jan 29, 2013 | 3.870 | 3.915 | 3.815 | 3.850 | 541,737 | -0.01(-0.26%) |
Jan 28, 2013 | 3.900 | 3.940 | 3.840 | 3.860 | 384,597 | -0.02(-0.52%) |
Jan 25, 2013 | 3.900 | 3.930 | 3.850 | 3.880 | 419,557 | +0.00(+0.00%) |
Jan 24, 2013 | 4.040 | 4.070 | 3.850 | 3.880 | 551,501 | -0.14(-3.48%) |
Jan 23, 2013 | 3.990 | 4.040 | 3.970 | 4.020 | 469,557 | +0.02(+0.50%) |
Jan 22, 2013 | 3.990 | 4.060 | 3.880 | 4.000 | 643,428 | +0.01(+0.25%) |
Jan 18, 2013 | 3.900 | 4.000 | 3.900 | 3.990 | 585,534 | +0.07(+1.79%) |
Jan 17, 2013 | 4.070 | 4.100 | 3.910 | 3.920 | 916,182 | -0.15(-3.69%) |
Jan 16, 2013 | 4.310 | 4.310 | 4.060 | 4.070 | 428,572 | -0.25(-5.79%) |
Jan 15, 2013 | 4.210 | 4.330 | 4.190 | 4.320 | 503,062 | +0.07(+1.65%) |
Jan 14, 2013 | 4.200 | 4.290 | 4.160 | 4.250 | 734,457 | +0.08(+1.92%) |
Jan 11, 2013 | 4.300 | 4.330 | 4.130 | 4.170 | 600,010 | -0.11(-2.57%) |
Jan 10, 2013 | 4.360 | 4.400 | 4.210 | 4.280 | 497,302 | -0.06(-1.38%) |
Jan 09, 2013 | 4.200 | 4.390 | 4.180 | 4.340 | 686,490 | +0.16(+3.83%) |
Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.180 | 743,437 | +0.01(+0.24%) |
Jan 07, 2013 | 4.080 | 4.220 | 4.020 | 4.170 | 968,309 | +0.06(+1.46%) |
Jan 04, 2013 | 3.990 | 4.205 | 3.965 | 4.110 | 769,298 | +0.16(+4.05%) |
Jan 03, 2013 | 3.950 | 4.070 | 3.890 | 3.950 | 772,736 | -0.02(-0.50%) |