Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.050 | 4.290 | 4.040 | 4.230 | 270,541 | +0.16(+3.93%) |
Mar 27, 2013 | 4.000 | 4.080 | 4.000 | 4.070 | 105,322 | +0.04(+0.99%) |
Mar 26, 2013 | 4.020 | 4.050 | 4.010 | 4.030 | 37,999 | -0.01(-0.25%) |
Mar 25, 2013 | 4.030 | 4.070 | 3.980 | 4.040 | 59,374 | +0.02(+0.55%) |
Mar 22, 2013 | 4.050 | 4.050 | 4.000 | 4.018 | 62,071 | -0.02(-0.54%) |
Mar 21, 2013 | 4.020 | 4.050 | 3.990 | 4.040 | 78,636 | +0.04(+1.00%) |
Mar 20, 2013 | 3.980 | 4.100 | 3.980 | 4.000 | 145,716 | +0.00(+0.00%) |
Mar 19, 2013 | 4.050 | 4.080 | 4.000 | 4.000 | 94,230 | -0.05(-1.23%) |
Mar 18, 2013 | 4.050 | 4.086 | 4.000 | 4.050 | 174,810 | +0.05(+1.25%) |
Mar 15, 2013 | 4.000 | 4.080 | 4.000 | 4.000 | 99,762 | +0.01(+0.25%) |
Mar 14, 2013 | 3.900 | 4.090 | 3.900 | 3.990 | 174,677 | +0.06(+1.53%) |
Mar 13, 2013 | 3.950 | 3.970 | 3.860 | 3.930 | 97,392 | -0.01(-0.25%) |
Mar 12, 2013 | 3.990 | 4.010 | 3.920 | 3.940 | 76,236 | -0.09(-2.23%) |
Mar 11, 2013 | 4.040 | 4.280 | 3.930 | 4.030 | 408,847 | +0.34(+9.21%) |
Mar 08, 2013 | 3.730 | 3.779 | 3.640 | 3.690 | 75,709 | -0.04(-1.07%) |
Mar 07, 2013 | 3.860 | 3.860 | 3.660 | 3.730 | 175,575 | -0.14(-3.62%) |
Mar 06, 2013 | 3.860 | 3.890 | 3.780 | 3.870 | 56,450 | +0.00(+0.00%) |
Mar 05, 2013 | 3.770 | 3.920 | 3.700 | 3.870 | 154,479 | +0.14(+3.75%) |
Mar 04, 2013 | 3.540 | 3.779 | 3.540 | 3.730 | 101,958 | +0.15(+4.19%) |
Mar 01, 2013 | 3.600 | 3.640 | 3.500 | 3.580 | 70,770 | -0.03(-0.83%) |
Feb 28, 2013 | 3.650 | 3.650 | 3.580 | 3.610 | 28,025 | -0.01(-0.28%) |
Feb 27, 2013 | 3.570 | 3.680 | 3.540 | 3.620 | 74,493 | +0.05(+1.40%) |
Feb 26, 2013 | 3.500 | 3.590 | 3.500 | 3.570 | 33,810 | +0.06(+1.71%) |
Feb 25, 2013 | 3.600 | 3.600 | 3.500 | 3.510 | 52,602 | -0.10(-2.77%) |
Feb 22, 2013 | 3.570 | 3.610 | 3.550 | 3.610 | 11,937 | +0.04(+1.12%) |
Feb 21, 2013 | 3.580 | 3.580 | 3.550 | 3.570 | 43,513 | -0.04(-1.11%) |
Feb 20, 2013 | 3.600 | 3.620 | 3.570 | 3.610 | 24,617 | -0.01(-0.28%) |
Feb 19, 2013 | 3.580 | 3.620 | 3.570 | 3.620 | 18,468 | +0.06(+1.69%) |
Feb 15, 2013 | 3.580 | 3.590 | 3.560 | 3.560 | 22,055 | +0.00(+0.00%) |
Feb 14, 2013 | 3.530 | 3.560 | 3.530 | 3.560 | 19,498 | +0.01(+0.28%) |
Feb 13, 2013 | 3.580 | 3.580 | 3.540 | 3.550 | 36,447 | -0.01(-0.28%) |
Feb 12, 2013 | 3.560 | 3.590 | 3.540 | 3.560 | 46,673 | -0.01(-0.28%) |
Feb 11, 2013 | 3.560 | 3.591 | 3.560 | 3.570 | 17,603 | -0.02(-0.56%) |
Feb 08, 2013 | 3.590 | 3.610 | 3.550 | 3.590 | 59,565 | -0.01(-0.28%) |
Feb 07, 2013 | 3.650 | 3.680 | 3.600 | 3.600 | 55,495 | -0.08(-2.17%) |
Feb 06, 2013 | 3.610 | 3.680 | 3.585 | 3.680 | 12,172 | -0.01(-0.27%) |
Feb 04, 2013 | 3.660 | 3.700 | 3.630 | 3.690 | 47,681 | +0.05(+1.37%) |
Feb 01, 2013 | 3.640 | 3.670 | 3.590 | 3.640 | 36,669 | +0.06(+1.68%) |
Jan 31, 2013 | 3.600 | 3.660 | 3.580 | 3.580 | 34,660 | -0.02(-0.56%) |
Jan 30, 2013 | 3.592 | 3.660 | 3.580 | 3.600 | 74,568 | +0.01(+0.28%) |
Jan 29, 2013 | 3.610 | 3.630 | 3.558 | 3.590 | 79,419 | +0.02(+0.56%) |
Jan 28, 2013 | 3.610 | 3.636 | 3.530 | 3.570 | 149,112 | -0.04(-1.11%) |
Jan 25, 2013 | 3.580 | 3.650 | 3.580 | 3.610 | 79,162 | +0.03(+0.84%) |
Jan 24, 2013 | 3.600 | 3.600 | 3.470 | 3.580 | 134,609 | +0.11(+3.17%) |
Jan 23, 2013 | 3.380 | 3.580 | 3.380 | 3.470 | 163,219 | +0.11(+3.27%) |
Jan 22, 2013 | 3.290 | 3.400 | 3.270 | 3.360 | 104,217 | +0.04(+1.20%) |
Jan 18, 2013 | 3.330 | 3.360 | 3.300 | 3.320 | 23,019 | -0.01(-0.30%) |
Jan 17, 2013 | 3.280 | 3.350 | 3.260 | 3.330 | 43,928 | +0.02(+0.60%) |
Jan 16, 2013 | 3.340 | 3.340 | 3.250 | 3.310 | 25,067 | +0.00(+0.00%) |
Jan 15, 2013 | 3.330 | 3.360 | 3.270 | 3.310 | 18,302 | +0.01(+0.30%) |
Jan 14, 2013 | 3.360 | 3.390 | 3.280 | 3.300 | 51,296 | -0.01(-0.30%) |
Jan 11, 2013 | 3.410 | 3.460 | 3.280 | 3.310 | 88,839 | -0.10(-2.93%) |
Jan 10, 2013 | 3.440 | 3.463 | 3.380 | 3.410 | 47,541 | -0.06(-1.73%) |
Jan 09, 2013 | 3.450 | 3.490 | 3.350 | 3.470 | 25,030 | +0.00(+0.00%) |
Jan 08, 2013 | 3.460 | 3.500 | 3.380 | 3.470 | 18,982 | +0.02(+0.58%) |
Jan 07, 2013 | 3.450 | 3.560 | 3.430 | 3.450 | 65,546 | -0.05(-1.43%) |
Jan 04, 2013 | 3.490 | 3.520 | 3.450 | 3.500 | 113,258 | +0.06(+1.74%) |
Jan 03, 2013 | 3.370 | 3.450 | 3.370 | 3.440 | 89,144 | +0.07(+2.08%) |