Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.970 | 3.970 | 3.890 | 3.920 | 120,779 | -0.02(-0.51%) |
Mar 27, 2013 | 3.930 | 3.950 | 3.910 | 3.940 | 40,882 | -0.01(-0.25%) |
Mar 26, 2013 | 4.050 | 4.050 | 3.900 | 3.950 | 271,755 | -0.06(-1.50%) |
Mar 25, 2013 | 3.980 | 4.050 | 3.960 | 4.010 | 350,201 | +0.06(+1.52%) |
Mar 22, 2013 | 4.000 | 4.000 | 3.880 | 3.950 | 133,152 | -0.01(-0.25%) |
Mar 21, 2013 | 3.890 | 3.990 | 3.890 | 3.960 | 135,665 | +0.04(+1.02%) |
Mar 20, 2013 | 3.870 | 3.920 | 3.800 | 3.920 | 300,821 | +0.05(+1.29%) |
Mar 19, 2013 | 3.870 | 3.900 | 3.810 | 3.870 | 196,271 | +0.00(+0.00%) |
Mar 18, 2013 | 3.800 | 3.900 | 3.800 | 3.870 | 192,389 | +0.00(+0.13%) |
Mar 15, 2013 | 3.830 | 3.870 | 3.750 | 3.865 | 571,049 | +0.07(+1.71%) |
Mar 14, 2013 | 3.760 | 3.870 | 3.570 | 3.800 | 315,556 | +0.08(+2.15%) |
Mar 13, 2013 | 3.690 | 3.720 | 3.640 | 3.720 | 309,527 | +0.04(+1.09%) |
Mar 12, 2013 | 3.700 | 3.750 | 3.650 | 3.680 | 222,182 | -0.02(-0.54%) |
Mar 11, 2013 | 3.740 | 3.770 | 3.665 | 3.700 | 358,199 | -0.05(-1.33%) |
Mar 08, 2013 | 3.770 | 3.790 | 3.710 | 3.750 | 386,629 | +0.00(+0.00%) |
Mar 07, 2013 | 3.760 | 3.801 | 3.710 | 3.750 | 230,799 | -0.02(-0.53%) |
Mar 06, 2013 | 4.050 | 4.050 | 3.690 | 3.770 | 564,670 | +0.03(+0.80%) |
Mar 05, 2013 | 3.750 | 3.790 | 3.710 | 3.740 | 257,716 | +0.04(+1.08%) |
Mar 04, 2013 | 3.740 | 3.740 | 3.610 | 3.700 | 172,780 | -0.04(-1.07%) |
Mar 01, 2013 | 3.730 | 3.810 | 3.710 | 3.740 | 101,678 | -0.02(-0.53%) |
Feb 28, 2013 | 3.840 | 3.920 | 3.740 | 3.760 | 247,323 | -0.07(-1.83%) |
Feb 27, 2013 | 3.870 | 3.900 | 3.810 | 3.830 | 137,595 | -0.04(-1.03%) |
Feb 26, 2013 | 3.820 | 3.890 | 3.820 | 3.870 | 53,090 | -0.10(-2.52%) |
Feb 22, 2013 | 3.960 | 3.990 | 3.920 | 3.970 | 103,192 | +0.04(+1.02%) |
Feb 21, 2013 | 3.890 | 3.970 | 3.860 | 3.930 | 109,509 | +0.02(+0.51%) |
Feb 20, 2013 | 3.970 | 4.000 | 3.910 | 3.910 | 166,433 | -0.09(-2.25%) |
Feb 19, 2013 | 3.980 | 4.020 | 3.960 | 4.000 | 296,389 | +0.03(+0.76%) |
Feb 15, 2013 | 4.000 | 4.000 | 3.950 | 3.970 | 88,212 | +0.00(+0.00%) |
Feb 14, 2013 | 4.060 | 4.110 | 3.960 | 3.970 | 262,778 | +0.02(+0.51%) |
Feb 13, 2013 | 3.980 | 3.990 | 3.950 | 3.950 | 60,016 | -0.02(-0.50%) |
Feb 12, 2013 | 3.920 | 3.970 | 3.900 | 3.970 | 71,258 | +0.05(+1.28%) |
Feb 11, 2013 | 3.980 | 4.000 | 3.910 | 3.920 | 95,236 | -0.05(-1.26%) |
Feb 08, 2013 | 3.990 | 4.010 | 3.950 | 3.970 | 189,561 | -0.02(-0.50%) |
Feb 07, 2013 | 3.970 | 4.020 | 3.900 | 3.990 | 182,587 | +0.01(+0.25%) |
Feb 06, 2013 | 3.980 | 4.030 | 3.920 | 3.980 | 205,080 | +0.07(+1.79%) |
Feb 04, 2013 | 3.970 | 3.990 | 3.870 | 3.910 | 131,658 | -0.08(-2.01%) |
Feb 01, 2013 | 4.050 | 4.050 | 3.940 | 3.990 | 142,796 | -0.03(-0.75%) |
Jan 31, 2013 | 4.000 | 4.020 | 3.720 | 4.020 | 631,401 | -0.32(-7.37%) |
Jan 30, 2013 | 4.380 | 4.380 | 4.310 | 4.340 | 113,321 | -0.03(-0.69%) |
Jan 29, 2013 | 4.340 | 4.410 | 4.300 | 4.370 | 215,758 | +0.04(+0.92%) |
Jan 28, 2013 | 4.250 | 4.369 | 4.250 | 4.330 | 290,775 | +0.06(+1.41%) |
Jan 25, 2013 | 4.310 | 4.310 | 4.200 | 4.270 | 174,249 | -0.01(-0.23%) |
Jan 24, 2013 | 4.250 | 4.280 | 4.200 | 4.280 | 308,672 | +0.04(+0.94%) |
Jan 23, 2013 | 4.300 | 4.340 | 4.210 | 4.240 | 408,685 | +0.12(+2.91%) |
Jan 22, 2013 | 4.160 | 4.180 | 4.090 | 4.120 | 199,467 | -0.05(-1.20%) |
Jan 18, 2013 | 4.120 | 4.180 | 4.020 | 4.170 | 341,876 | +0.01(+0.24%) |
Jan 17, 2013 | 4.090 | 4.200 | 4.080 | 4.160 | 634,375 | +0.16(+4.00%) |
Jan 16, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 179,053 | +0.00(+0.00%) |
Jan 15, 2013 | 4.000 | 4.020 | 3.970 | 4.000 | 269,033 | +0.03(+0.76%) |
Jan 14, 2013 | 3.980 | 4.090 | 3.915 | 3.970 | 524,909 | +0.08(+2.06%) |
Jan 11, 2013 | 3.880 | 3.900 | 3.760 | 3.890 | 223,426 | +0.09(+2.37%) |
Jan 10, 2013 | 3.810 | 3.819 | 3.650 | 3.800 | 116,567 | +0.00(+0.00%) |
Jan 09, 2013 | 3.810 | 3.820 | 3.750 | 3.800 | 61,350 | +0.01(+0.26%) |
Jan 08, 2013 | 3.760 | 3.820 | 3.740 | 3.790 | 63,834 | +0.02(+0.53%) |
Jan 07, 2013 | 3.740 | 3.780 | 3.650 | 3.770 | 79,183 | +0.00(+0.01%) |
Jan 04, 2013 | 3.760 | 3.780 | 3.600 | 3.769 | 137,312 | +0.01(+0.26%) |
Jan 03, 2013 | 3.730 | 3.800 | 3.600 | 3.760 | 90,603 | +0.05(+1.34%) |