Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.730 | 3.730 | 3.610 | 3.640 | 6,860 | -0.09(-2.41%) |
Mar 27, 2013 | 3.730 | 3.730 | 3.556 | 3.730 | 42,935 | +0.00(+0.00%) |
Mar 26, 2013 | 3.870 | 3.870 | 3.690 | 3.730 | 9,463 | -0.12(-3.12%) |
Mar 25, 2013 | 3.920 | 3.920 | 3.850 | 3.850 | 26,852 | -0.07(-1.79%) |
Mar 22, 2013 | 3.900 | 3.960 | 3.850 | 3.920 | 66,492 | +0.02(+0.51%) |
Mar 21, 2013 | 3.850 | 3.900 | 3.840 | 3.900 | 50,850 | +0.05(+1.30%) |
Mar 20, 2013 | 3.850 | 3.890 | 3.850 | 3.850 | 36,380 | -0.01(-0.26%) |
Mar 19, 2013 | 3.870 | 3.880 | 3.855 | 3.860 | 50,924 | -0.01(-0.26%) |
Mar 18, 2013 | 3.800 | 3.870 | 3.799 | 3.870 | 40,895 | +0.05(+1.31%) |
Mar 15, 2013 | 3.870 | 3.870 | 3.750 | 3.820 | 50,422 | -0.06(-1.55%) |
Mar 14, 2013 | 3.890 | 3.910 | 3.850 | 3.880 | 51,637 | -0.03(-0.77%) |
Mar 13, 2013 | 3.940 | 3.980 | 3.900 | 3.910 | 36,332 | -0.03(-0.76%) |
Mar 12, 2013 | 4.040 | 4.040 | 3.850 | 3.940 | 34,614 | -0.07(-1.75%) |
Mar 11, 2013 | 3.800 | 4.040 | 3.761 | 4.010 | 148,756 | +0.21(+5.53%) |
Mar 08, 2013 | 3.800 | 3.820 | 3.740 | 3.800 | 43,693 | +0.00(+0.00%) |
Mar 07, 2013 | 3.800 | 3.820 | 3.750 | 3.800 | 24,567 | +0.00(+0.00%) |
Mar 06, 2013 | 3.640 | 3.840 | 3.610 | 3.800 | 63,341 | +0.17(+4.69%) |
Mar 05, 2013 | 3.600 | 3.630 | 3.580 | 3.630 | 30,917 | +0.03(+0.83%) |
Mar 04, 2013 | 3.580 | 3.620 | 3.580 | 3.600 | 33,581 | +0.01(+0.28%) |
Mar 01, 2013 | 3.540 | 3.640 | 3.538 | 3.590 | 20,061 | +0.05(+1.41%) |
Feb 28, 2013 | 3.550 | 3.580 | 3.530 | 3.540 | 14,382 | -0.01(-0.28%) |
Feb 27, 2013 | 3.630 | 3.640 | 3.510 | 3.550 | 16,750 | -0.05(-1.39%) |
Feb 26, 2013 | 3.530 | 3.620 | 3.520 | 3.600 | 13,872 | +0.00(+0.00%) |
Feb 22, 2013 | 3.550 | 3.619 | 3.550 | 3.600 | 15,078 | +0.05(+1.41%) |
Feb 21, 2013 | 3.620 | 3.641 | 3.500 | 3.550 | 111,474 | -0.09(-2.47%) |
Feb 20, 2013 | 3.720 | 3.749 | 3.600 | 3.640 | 83,800 | -0.12(-3.19%) |
Feb 19, 2013 | 3.740 | 3.810 | 3.700 | 3.760 | 71,810 | +0.02(+0.53%) |
Feb 15, 2013 | 3.730 | 3.830 | 3.710 | 3.740 | 23,773 | -0.01(-0.27%) |
Feb 14, 2013 | 3.740 | 3.800 | 3.740 | 3.750 | 19,371 | -0.05(-1.32%) |
Feb 13, 2013 | 3.869 | 3.890 | 3.750 | 3.800 | 36,249 | +0.00(+0.00%) |
Feb 12, 2013 | 3.730 | 3.870 | 3.730 | 3.800 | 4,317 | +0.07(+1.88%) |
Feb 11, 2013 | 3.700 | 3.760 | 3.700 | 3.730 | 7,105 | +0.01(+0.27%) |
Feb 08, 2013 | 3.750 | 3.760 | 3.720 | 3.720 | 37,113 | -0.06(-1.59%) |
Feb 07, 2013 | 3.770 | 3.813 | 3.730 | 3.780 | 53,218 | +0.01(+0.27%) |
Feb 06, 2013 | 3.800 | 3.820 | 3.740 | 3.770 | 72,664 | -0.10(-2.58%) |
Feb 04, 2013 | 3.910 | 3.930 | 3.822 | 3.870 | 12,353 | -0.02(-0.51%) |
Feb 01, 2013 | 3.760 | 3.914 | 3.760 | 3.890 | 9,073 | +0.09(+2.37%) |
Jan 31, 2013 | 3.820 | 3.930 | 3.720 | 3.800 | 111,881 | -0.05(-1.30%) |
Jan 30, 2013 | 4.050 | 4.070 | 3.820 | 3.850 | 53,426 | -0.15(-3.75%) |
Jan 29, 2013 | 4.060 | 4.140 | 3.950 | 4.000 | 55,475 | -0.08(-1.96%) |
Jan 28, 2013 | 4.220 | 4.250 | 4.070 | 4.080 | 33,913 | -0.24(-5.56%) |
Jan 25, 2013 | 4.220 | 4.359 | 4.210 | 4.320 | 66,950 | +0.07(+1.65%) |
Jan 24, 2013 | 4.190 | 4.290 | 4.190 | 4.250 | 55,844 | +0.10(+2.41%) |
Jan 23, 2013 | 4.030 | 4.290 | 4.010 | 4.150 | 151,808 | +0.09(+2.22%) |
Jan 22, 2013 | 4.020 | 4.150 | 3.980 | 4.060 | 114,276 | +0.07(+1.75%) |
Jan 18, 2013 | 4.010 | 4.100 | 3.980 | 3.990 | 66,461 | -0.02(-0.50%) |
Jan 17, 2013 | 3.850 | 4.040 | 3.850 | 4.010 | 86,239 | +0.12(+3.08%) |
Jan 16, 2013 | 4.000 | 4.120 | 3.870 | 3.890 | 107,567 | -0.16(-3.95%) |
Jan 15, 2013 | 4.010 | 4.060 | 4.000 | 4.050 | 39,598 | +0.04(+0.87%) |
Jan 14, 2013 | 3.964 | 4.170 | 3.964 | 4.015 | 101,962 | -0.02(-0.37%) |
Jan 11, 2013 | 4.080 | 4.080 | 3.920 | 4.030 | 100,637 | +0.03(+0.75%) |
Jan 10, 2013 | 3.810 | 4.150 | 3.730 | 4.000 | 177,882 | +0.19(+4.99%) |
Jan 09, 2013 | 3.660 | 3.850 | 3.660 | 3.810 | 312,409 | +0.12(+3.25%) |
Jan 08, 2013 | 3.650 | 3.780 | 3.650 | 3.690 | 71,145 | +0.02(+0.54%) |
Jan 07, 2013 | 3.685 | 3.790 | 3.650 | 3.670 | 142,342 | -0.04(-1.08%) |
Jan 04, 2013 | 3.700 | 3.840 | 3.660 | 3.710 | 68,028 | +0.00(+0.00%) |
Jan 03, 2013 | 3.800 | 3.950 | 3.700 | 3.710 | 169,826 | -0.13(-3.39%) |