Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.510 | 3.780 | 3.510 | 3.640 | 39,678 | +0.11(+3.11%) |
Mar 27, 2013 | 3.560 | 3.570 | 3.510 | 3.530 | 11,599 | -0.07(-1.94%) |
Mar 26, 2013 | 3.600 | 3.600 | 3.530 | 3.600 | 13,882 | +0.00(+0.00%) |
Mar 25, 2013 | 3.500 | 3.600 | 3.500 | 3.600 | 7,149 | +0.07(+1.98%) |
Mar 22, 2013 | 3.550 | 3.620 | 3.500 | 3.530 | 12,585 | -0.05(-1.40%) |
Mar 21, 2013 | 3.640 | 3.640 | 3.530 | 3.580 | 14,704 | -0.03(-0.83%) |
Mar 20, 2013 | 3.470 | 3.710 | 3.470 | 3.610 | 25,787 | +0.12(+3.44%) |
Mar 19, 2013 | 3.430 | 3.560 | 3.410 | 3.490 | 14,469 | +0.06(+1.75%) |
Mar 18, 2013 | 3.590 | 3.590 | 3.400 | 3.430 | 40,499 | -0.13(-3.65%) |
Mar 15, 2013 | 3.910 | 3.910 | 3.530 | 3.560 | 201,857 | -0.38(-9.64%) |
Mar 14, 2013 | 4.060 | 4.060 | 3.870 | 3.940 | 11,748 | -0.10(-2.48%) |
Mar 13, 2013 | 4.000 | 4.050 | 3.990 | 4.040 | 6,031 | +0.02(+0.50%) |
Mar 12, 2013 | 3.970 | 4.080 | 3.910 | 4.020 | 23,331 | +0.06(+1.52%) |
Mar 11, 2013 | 3.890 | 3.960 | 3.870 | 3.960 | 30,737 | +0.06(+1.54%) |
Mar 08, 2013 | 3.720 | 3.950 | 3.720 | 3.900 | 26,205 | +0.17(+4.56%) |
Mar 07, 2013 | 3.810 | 3.810 | 3.656 | 3.730 | 39,362 | -0.05(-1.32%) |
Mar 06, 2013 | 3.760 | 3.850 | 3.700 | 3.780 | 59,360 | +0.08(+2.16%) |
Mar 05, 2013 | 3.800 | 3.830 | 3.660 | 3.700 | 52,104 | -0.10(-2.63%) |
Mar 04, 2013 | 3.930 | 3.930 | 3.755 | 3.800 | 72,891 | -0.16(-4.04%) |
Mar 01, 2013 | 3.990 | 3.990 | 3.920 | 3.960 | 9,204 | -0.03(-0.75%) |
Feb 28, 2013 | 3.984 | 4.090 | 3.980 | 3.990 | 10,570 | +0.02(+0.50%) |
Feb 27, 2013 | 4.110 | 4.110 | 3.890 | 3.970 | 77,548 | -0.16(-3.87%) |
Feb 26, 2013 | 4.150 | 4.150 | 4.050 | 4.130 | 42,348 | -0.02(-0.48%) |
Feb 25, 2013 | 4.180 | 4.380 | 4.110 | 4.150 | 65,719 | -0.03(-0.72%) |
Feb 22, 2013 | 4.220 | 4.278 | 4.150 | 4.180 | 47,363 | -0.04(-0.90%) |
Feb 21, 2013 | 4.350 | 4.400 | 4.200 | 4.218 | 56,374 | -0.20(-4.57%) |
Feb 20, 2013 | 4.500 | 4.610 | 4.390 | 4.420 | 43,078 | -0.21(-4.54%) |
Feb 19, 2013 | 4.790 | 4.850 | 4.610 | 4.630 | 53,174 | -0.12(-2.53%) |
Feb 15, 2013 | 4.500 | 4.800 | 4.490 | 4.750 | 69,374 | +0.28(+6.26%) |
Feb 14, 2013 | 4.180 | 4.570 | 4.180 | 4.470 | 72,394 | +0.23(+5.42%) |
Feb 13, 2013 | 3.980 | 4.260 | 3.960 | 4.240 | 70,178 | +0.26(+6.53%) |
Feb 12, 2013 | 3.900 | 3.990 | 3.890 | 3.980 | 11,855 | +0.05(+1.27%) |
Feb 11, 2013 | 3.960 | 3.990 | 3.890 | 3.930 | 11,142 | -0.02(-0.51%) |
Feb 08, 2013 | 3.950 | 3.990 | 3.850 | 3.950 | 47,384 | -0.01(-0.25%) |
Feb 07, 2013 | 4.010 | 4.010 | 3.950 | 3.960 | 28,473 | +0.00(+0.00%) |
Feb 06, 2013 | 3.960 | 3.990 | 3.950 | 3.960 | 22,226 | +0.03(+0.76%) |
Feb 04, 2013 | 3.880 | 3.980 | 3.880 | 3.930 | 31,307 | +0.00(+0.00%) |
Feb 01, 2013 | 3.890 | 4.010 | 3.890 | 3.930 | 21,871 | +0.02(+0.51%) |
Jan 31, 2013 | 3.910 | 3.930 | 3.750 | 3.910 | 33,286 | -0.02(-0.51%) |
Jan 30, 2013 | 3.920 | 4.000 | 3.920 | 3.930 | 26,136 | -0.03(-0.76%) |
Jan 29, 2013 | 3.960 | 3.970 | 3.910 | 3.960 | 18,370 | +0.04(+1.02%) |
Jan 28, 2013 | 4.000 | 4.020 | 3.900 | 3.920 | 38,198 | -0.10(-2.49%) |
Jan 25, 2013 | 4.030 | 4.070 | 4.020 | 4.020 | 15,850 | -0.03(-0.74%) |
Jan 24, 2013 | 4.150 | 4.200 | 4.030 | 4.050 | 78,820 | -0.12(-2.85%) |
Jan 23, 2013 | 4.080 | 4.245 | 4.040 | 4.169 | 83,356 | +0.14(+3.45%) |
Jan 22, 2013 | 3.950 | 4.050 | 3.900 | 4.030 | 42,683 | +0.09(+2.28%) |
Jan 18, 2013 | 3.930 | 3.950 | 3.850 | 3.940 | 42,996 | +0.13(+3.41%) |
Jan 17, 2013 | 3.820 | 3.910 | 3.810 | 3.810 | 31,113 | +0.00(+0.00%) |
Jan 16, 2013 | 3.810 | 3.960 | 3.790 | 3.810 | 40,380 | -0.04(-1.04%) |
Jan 15, 2013 | 4.000 | 4.000 | 3.780 | 3.850 | 46,505 | -0.16(-3.99%) |
Jan 14, 2013 | 3.990 | 4.085 | 3.900 | 4.010 | 52,696 | +0.03(+0.75%) |
Jan 11, 2013 | 4.050 | 4.061 | 3.931 | 3.980 | 23,479 | -0.01(-0.25%) |
Jan 10, 2013 | 4.000 | 4.162 | 3.970 | 3.990 | 70,791 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 3.980 | 3.890 | 3.980 | 98,268 | +0.14(+3.65%) |
Jan 08, 2013 | 3.860 | 3.890 | 3.702 | 3.840 | 87,148 | +0.03(+0.79%) |
Jan 07, 2013 | 3.780 | 3.880 | 3.740 | 3.810 | 87,889 | -0.09(-2.31%) |
Jan 04, 2013 | 3.670 | 3.940 | 3.590 | 3.900 | 196,542 | +0.22(+5.98%) |
Jan 03, 2013 | 3.420 | 3.730 | 3.380 | 3.680 | 185,484 | +0.29(+8.55%) |