Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.460 | 4.480 | 4.300 | 4.420 | 1,352,754 | +0.00(+0.00%) |
Mar 27, 2013 | 4.330 | 4.440 | 4.180 | 4.420 | 409,044 | +0.08(+1.84%) |
Mar 26, 2013 | 4.430 | 4.460 | 4.260 | 4.340 | 684,848 | -0.06(-1.36%) |
Mar 25, 2013 | 4.480 | 4.540 | 4.370 | 4.400 | 320,522 | -0.08(-1.79%) |
Mar 22, 2013 | 4.480 | 4.500 | 4.430 | 4.480 | 463,752 | +0.04(+0.90%) |
Mar 21, 2013 | 4.420 | 4.500 | 4.380 | 4.440 | 193,159 | -0.03(-0.67%) |
Mar 20, 2013 | 4.480 | 4.530 | 4.340 | 4.470 | 343,239 | +0.01(+0.22%) |
Mar 19, 2013 | 4.350 | 4.480 | 4.330 | 4.460 | 344,285 | +0.10(+2.29%) |
Mar 18, 2013 | 4.440 | 4.450 | 4.340 | 4.360 | 345,564 | -0.12(-2.68%) |
Mar 15, 2013 | 4.420 | 4.550 | 4.370 | 4.480 | 887,616 | +0.06(+1.36%) |
Mar 14, 2013 | 4.320 | 4.430 | 4.250 | 4.420 | 2,354,202 | +0.22(+5.24%) |
Mar 13, 2013 | 4.150 | 4.230 | 4.120 | 4.200 | 379,496 | +0.04(+0.96%) |
Mar 12, 2013 | 4.240 | 4.290 | 4.060 | 4.160 | 445,836 | -0.10(-2.35%) |
Mar 11, 2013 | 4.210 | 4.270 | 4.190 | 4.260 | 316,261 | +0.03(+0.71%) |
Mar 08, 2013 | 4.200 | 4.250 | 4.190 | 4.230 | 449,365 | +0.03(+0.71%) |
Mar 07, 2013 | 4.050 | 4.220 | 4.010 | 4.200 | 764,408 | +0.13(+3.19%) |
Mar 06, 2013 | 3.970 | 4.080 | 3.860 | 4.070 | 639,643 | +0.07(+1.75%) |
Mar 05, 2013 | 3.950 | 4.035 | 3.900 | 4.000 | 886,924 | +0.05(+1.27%) |
Mar 04, 2013 | 3.660 | 3.950 | 3.630 | 3.950 | 1,083,884 | +0.29(+7.92%) |
Mar 01, 2013 | 3.490 | 3.690 | 3.400 | 3.660 | 5,282,293 | +0.37(+11.25%) |
Feb 28, 2013 | 3.190 | 3.290 | 3.150 | 3.290 | 444,583 | +0.08(+2.49%) |
Feb 27, 2013 | 3.160 | 3.210 | 3.145 | 3.210 | 162,151 | +0.04(+1.26%) |
Feb 26, 2013 | 3.160 | 3.220 | 3.130 | 3.170 | 264,772 | +0.01(+0.32%) |
Feb 25, 2013 | 3.200 | 3.220 | 3.150 | 3.160 | 250,591 | -0.03(-0.94%) |
Feb 22, 2013 | 3.190 | 3.200 | 3.150 | 3.190 | 169,227 | +0.03(+0.95%) |
Feb 21, 2013 | 3.150 | 3.170 | 3.150 | 3.160 | 71,888 | +0.01(+0.32%) |
Feb 20, 2013 | 3.140 | 3.190 | 3.140 | 3.150 | 154,002 | -0.02(-0.63%) |
Feb 19, 2013 | 3.130 | 3.200 | 3.100 | 3.170 | 197,383 | +0.02(+0.63%) |
Feb 15, 2013 | 3.180 | 3.180 | 3.130 | 3.150 | 283,236 | +0.01(+0.29%) |
Feb 14, 2013 | 3.030 | 3.180 | 3.030 | 3.141 | 149,535 | +0.13(+4.35%) |
Feb 13, 2013 | 3.040 | 3.050 | 2.980 | 3.010 | 90,174 | -0.03(-0.99%) |
Feb 12, 2013 | 3.100 | 3.110 | 3.020 | 3.040 | 199,454 | -0.06(-1.94%) |
Feb 11, 2013 | 3.120 | 3.180 | 3.100 | 3.100 | 39,474 | -0.02(-0.64%) |
Feb 08, 2013 | 3.160 | 3.160 | 3.110 | 3.120 | 50,959 | -0.04(-1.27%) |
Feb 07, 2013 | 3.170 | 3.180 | 3.110 | 3.160 | 95,922 | -0.02(-0.63%) |
Feb 06, 2013 | 3.120 | 3.180 | 3.080 | 3.180 | 122,228 | +0.08(+2.58%) |
Feb 04, 2013 | 3.130 | 3.170 | 3.070 | 3.100 | 93,977 | -0.06(-1.90%) |
Feb 01, 2013 | 3.170 | 3.180 | 3.090 | 3.160 | 140,962 | -0.01(-0.32%) |
Jan 31, 2013 | 3.130 | 3.200 | 3.130 | 3.170 | 110,598 | +0.03(+0.96%) |
Jan 30, 2013 | 3.180 | 3.210 | 3.100 | 3.140 | 204,806 | -0.05(-1.57%) |
Jan 29, 2013 | 3.070 | 3.200 | 3.065 | 3.190 | 215,811 | +0.11(+3.57%) |
Jan 28, 2013 | 2.990 | 3.090 | 2.990 | 3.080 | 226,428 | +0.08(+2.67%) |
Jan 25, 2013 | 3.010 | 3.040 | 2.990 | 3.000 | 150,990 | -0.01(-0.33%) |
Jan 24, 2013 | 3.050 | 3.080 | 3.000 | 3.010 | 119,098 | -0.03(-0.99%) |
Jan 23, 2013 | 3.020 | 3.050 | 3.010 | 3.040 | 101,910 | +0.01(+0.33%) |
Jan 22, 2013 | 3.010 | 3.040 | 3.000 | 3.030 | 96,214 | +0.00(+0.00%) |
Jan 18, 2013 | 3.070 | 3.070 | 3.010 | 3.030 | 161,030 | -0.03(-0.98%) |
Jan 17, 2013 | 3.070 | 3.070 | 3.040 | 3.060 | 84,041 | -0.01(-0.33%) |
Jan 16, 2013 | 3.050 | 3.080 | 3.000 | 3.070 | 128,449 | +0.02(+0.66%) |
Jan 15, 2013 | 3.060 | 3.100 | 3.040 | 3.050 | 57,168 | -0.04(-1.29%) |
Jan 14, 2013 | 3.060 | 3.110 | 3.045 | 3.090 | 157,830 | +0.01(+0.32%) |
Jan 11, 2013 | 3.100 | 3.100 | 3.050 | 3.080 | 148,788 | -0.02(-0.65%) |
Jan 10, 2013 | 3.100 | 3.140 | 3.010 | 3.100 | 90,685 | +0.01(+0.32%) |
Jan 09, 2013 | 3.100 | 3.100 | 3.000 | 3.090 | 178,980 | +0.03(+0.98%) |
Jan 08, 2013 | 2.980 | 3.080 | 2.980 | 3.060 | 194,135 | +0.11(+3.73%) |
Jan 07, 2013 | 2.970 | 3.000 | 2.895 | 2.950 | 341,524 | -0.05(-1.67%) |
Jan 04, 2013 | 3.090 | 3.140 | 2.980 | 3.000 | 374,947 | -0.08(-2.60%) |
Jan 03, 2013 | 3.200 | 3.210 | 3.070 | 3.080 | 248,668 | -0.11(-3.45%) |