Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.852 | 3.861 | 3.766 | 3.775 | 3,811,317 | -0.10(-2.47%) |
Mar 27, 2013 | 3.756 | 3.871 | 3.737 | 3.871 | 4,078,159 | +0.08(+2.02%) |
Mar 26, 2013 | 3.804 | 3.842 | 3.756 | 3.794 | 4,973,889 | -0.03(-0.75%) |
Mar 25, 2013 | 3.871 | 3.880 | 3.804 | 3.823 | 7,614,183 | -0.05(-1.23%) |
Mar 22, 2013 | 3.957 | 3.976 | 3.871 | 3.871 | 4,402,638 | -0.11(-2.88%) |
Mar 21, 2013 | 3.928 | 3.995 | 3.871 | 3.985 | 6,026,222 | +0.11(+2.71%) |
Mar 20, 2013 | 3.899 | 3.966 | 3.747 | 3.880 | 12,709,010 | -0.02(-0.49%) |
Mar 19, 2013 | 4.014 | 4.052 | 3.861 | 3.899 | 9,075,408 | -0.13(-3.32%) |
Mar 18, 2013 | 4.062 | 4.129 | 4.005 | 4.033 | 3,629,582 | -0.01(-0.24%) |
Mar 15, 2013 | 3.966 | 4.062 | 3.957 | 4.043 | 9,541,393 | +0.06(+1.44%) |
Mar 14, 2013 | 3.995 | 4.081 | 3.928 | 3.985 | 6,223,643 | -0.03(-0.66%) |
Mar 13, 2013 | 4.193 | 4.214 | 3.993 | 4.012 | 4,610,373 | -0.16(-3.88%) |
Mar 12, 2013 | 4.183 | 4.221 | 4.117 | 4.174 | 4,672,339 | +0.09(+2.10%) |
Mar 11, 2013 | 4.078 | 4.117 | 4.021 | 4.088 | 4,349,885 | +0.04(+0.94%) |
Mar 08, 2013 | 4.040 | 4.098 | 3.921 | 4.050 | 12,413,576 | +0.16(+4.17%) |
Mar 07, 2013 | 3.926 | 4.012 | 3.859 | 3.888 | 7,199,950 | -0.01(-0.24%) |
Mar 06, 2013 | 3.859 | 4.017 | 3.821 | 3.897 | 13,610,776 | +0.08(+2.00%) |
Mar 05, 2013 | 3.945 | 3.955 | 3.802 | 3.821 | 11,781,373 | -0.06(-1.47%) |
Mar 04, 2013 | 4.012 | 4.183 | 3.812 | 3.878 | 17,759,034 | -0.54(-12.28%) |
Mar 01, 2013 | 4.431 | 4.479 | 4.355 | 4.422 | 3,123,222 | +0.00(+0.00%) |
Feb 28, 2013 | 4.555 | 4.583 | 4.402 | 4.422 | 4,987,558 | -0.17(-3.73%) |
Feb 27, 2013 | 4.698 | 4.717 | 4.564 | 4.593 | 3,245,313 | -0.10(-2.23%) |
Feb 26, 2013 | 4.688 | 4.750 | 4.603 | 4.698 | 3,186,203 | +0.02(+0.41%) |
Feb 25, 2013 | 4.698 | 4.793 | 4.669 | 4.679 | 3,668,059 | +0.04(+0.82%) |
Feb 22, 2013 | 4.698 | 4.717 | 4.545 | 4.641 | 3,633,177 | -0.03(-0.61%) |
Feb 21, 2013 | 4.517 | 4.755 | 4.507 | 4.669 | 4,680,823 | +0.15(+3.38%) |
Feb 20, 2013 | 4.803 | 4.817 | 4.498 | 4.517 | 7,789,539 | -0.38(-7.78%) |
Feb 19, 2013 | 5.012 | 5.035 | 4.869 | 4.898 | 4,065,202 | -0.12(-2.47%) |
Feb 15, 2013 | 5.155 | 5.155 | 4.974 | 5.022 | 3,985,987 | -0.16(-3.13%) |
Feb 14, 2013 | 5.165 | 5.222 | 5.136 | 5.184 | 1,507,649 | +0.06(+1.12%) |
Feb 13, 2013 | 5.203 | 5.231 | 5.108 | 5.127 | 2,864,902 | -0.07(-1.28%) |
Feb 12, 2013 | 5.155 | 5.241 | 5.127 | 5.193 | 2,017,732 | +0.01(+0.18%) |
Feb 11, 2013 | 5.193 | 5.212 | 5.136 | 5.184 | 1,988,562 | -0.07(-1.27%) |
Feb 08, 2013 | 5.260 | 5.327 | 5.241 | 5.251 | 1,656,388 | +0.00(+0.00%) |
Feb 07, 2013 | 5.222 | 5.270 | 5.146 | 5.251 | 2,232,230 | +0.00(+0.00%) |
Feb 06, 2013 | 5.165 | 5.279 | 5.146 | 5.251 | 2,813,890 | +0.15(+2.99%) |
Feb 04, 2013 | 5.108 | 5.184 | 5.089 | 5.098 | 2,185,892 | -0.06(-1.11%) |
Feb 01, 2013 | 5.089 | 5.212 | 5.031 | 5.155 | 3,750,967 | +0.15(+3.05%) |
Jan 31, 2013 | 5.022 | 5.108 | 4.946 | 5.003 | 4,327,357 | -0.04(-0.76%) |
Jan 30, 2013 | 5.212 | 5.279 | 5.003 | 5.041 | 6,651,359 | -0.07(-1.31%) |
Jan 29, 2013 | 5.003 | 5.136 | 5.003 | 5.108 | 3,539,830 | +0.15(+3.08%) |
Jan 28, 2013 | 5.041 | 5.065 | 4.898 | 4.955 | 3,527,421 | -0.10(-2.07%) |
Jan 25, 2013 | 5.184 | 5.184 | 5.050 | 5.060 | 3,830,456 | -0.13(-2.57%) |
Jan 24, 2013 | 5.374 | 5.422 | 5.184 | 5.193 | 3,959,610 | -0.22(-4.05%) |
Jan 23, 2013 | 5.498 | 5.527 | 5.403 | 5.413 | 3,235,521 | -0.10(-1.90%) |
Jan 22, 2013 | 5.479 | 5.546 | 5.393 | 5.517 | 3,136,700 | +0.05(+0.87%) |
Jan 18, 2013 | 5.489 | 5.536 | 5.432 | 5.470 | 2,543,563 | +0.05(+0.88%) |
Jan 17, 2013 | 5.413 | 5.517 | 5.346 | 5.422 | 3,256,252 | -0.03(-0.52%) |
Jan 16, 2013 | 5.470 | 5.489 | 5.403 | 5.451 | 1,902,052 | -0.07(-1.21%) |
Jan 15, 2013 | 5.479 | 5.560 | 5.432 | 5.517 | 4,075,257 | -0.10(-1.86%) |
Jan 14, 2013 | 5.660 | 5.746 | 5.598 | 5.622 | 2,907,014 | +0.03(+0.51%) |
Jan 11, 2013 | 5.555 | 5.603 | 5.498 | 5.594 | 2,584,755 | +0.00(+0.00%) |
Jan 10, 2013 | 5.470 | 5.622 | 5.460 | 5.594 | 3,781,962 | +0.17(+3.16%) |
Jan 09, 2013 | 5.384 | 5.432 | 5.317 | 5.422 | 2,498,741 | +0.06(+1.07%) |
Jan 08, 2013 | 5.413 | 5.413 | 5.270 | 5.365 | 3,262,639 | +0.00(+0.00%) |
Jan 07, 2013 | 5.451 | 5.470 | 5.355 | 5.365 | 3,067,424 | -0.14(-2.60%) |
Jan 04, 2013 | 5.575 | 5.651 | 5.432 | 5.508 | 7,024,290 | -0.09(-1.53%) |
Jan 03, 2013 | 5.784 | 5.860 | 5.584 | 5.594 | 3,775,698 | -0.23(-3.93%) |