Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.700 | 3.760 | 3.660 | 3.720 | 132,170 | +0.04(+1.09%) |
Mar 27, 2013 | 3.720 | 3.760 | 3.670 | 3.680 | 100,373 | -0.08(-2.13%) |
Mar 26, 2013 | 3.670 | 3.790 | 3.660 | 3.760 | 240,286 | +0.07(+1.90%) |
Mar 25, 2013 | 3.740 | 3.790 | 3.670 | 3.690 | 83,535 | -0.08(-2.12%) |
Mar 22, 2013 | 3.660 | 3.802 | 3.610 | 3.770 | 279,314 | +0.07(+1.89%) |
Mar 21, 2013 | 3.770 | 3.830 | 3.650 | 3.700 | 312,829 | -0.06(-1.60%) |
Mar 20, 2013 | 3.740 | 3.820 | 3.700 | 3.760 | 414,338 | +0.00(+0.00%) |
Mar 19, 2013 | 3.630 | 3.930 | 3.610 | 3.760 | 714,476 | +0.10(+2.73%) |
Mar 18, 2013 | 3.540 | 3.830 | 3.530 | 3.660 | 506,263 | +0.06(+1.67%) |
Mar 15, 2013 | 3.710 | 3.810 | 3.530 | 3.600 | 933,285 | -0.16(-4.26%) |
Mar 14, 2013 | 3.660 | 5.090 | 3.632 | 3.760 | 10,543,846 | +0.57(+17.87%) |
Mar 13, 2013 | 3.220 | 3.230 | 3.180 | 3.190 | 29,637 | -0.03(-0.93%) |
Mar 12, 2013 | 3.330 | 3.350 | 3.180 | 3.220 | 86,610 | -0.12(-3.59%) |
Mar 11, 2013 | 3.400 | 3.400 | 3.250 | 3.340 | 50,306 | -0.06(-1.76%) |
Mar 08, 2013 | 3.447 | 3.450 | 3.320 | 3.400 | 41,659 | -0.05(-1.45%) |
Mar 07, 2013 | 3.410 | 3.470 | 3.360 | 3.450 | 55,041 | +0.07(+2.07%) |
Mar 06, 2013 | 3.390 | 3.420 | 3.360 | 3.380 | 57,492 | -0.04(-1.17%) |
Mar 05, 2013 | 3.380 | 3.430 | 3.330 | 3.420 | 51,699 | +0.01(+0.29%) |
Mar 04, 2013 | 3.400 | 3.420 | 3.380 | 3.410 | 96,053 | +0.04(+1.19%) |
Mar 01, 2013 | 3.300 | 3.370 | 3.250 | 3.370 | 16,592 | +0.07(+2.12%) |
Feb 28, 2013 | 3.400 | 3.400 | 3.280 | 3.300 | 97,323 | -0.10(-2.94%) |
Feb 27, 2013 | 3.430 | 3.430 | 3.310 | 3.400 | 78,884 | -0.01(-0.29%) |
Feb 26, 2013 | 3.340 | 3.430 | 3.250 | 3.410 | 26,552 | +0.07(+2.10%) |
Feb 25, 2013 | 3.430 | 3.430 | 3.310 | 3.340 | 93,618 | -0.06(-1.76%) |
Feb 22, 2013 | 3.410 | 3.410 | 3.322 | 3.400 | 30,501 | -0.01(-0.29%) |
Feb 21, 2013 | 3.390 | 3.430 | 3.290 | 3.410 | 172,152 | +0.01(+0.29%) |
Feb 20, 2013 | 3.270 | 3.410 | 3.130 | 3.400 | 191,748 | +0.13(+3.98%) |
Feb 19, 2013 | 3.360 | 3.400 | 3.230 | 3.270 | 82,514 | -0.09(-2.68%) |
Feb 15, 2013 | 3.320 | 3.390 | 3.320 | 3.360 | 54,265 | +0.07(+2.13%) |
Feb 14, 2013 | 3.280 | 3.300 | 3.220 | 3.290 | 30,625 | +0.01(+0.30%) |
Feb 13, 2013 | 3.290 | 3.300 | 3.220 | 3.280 | 53,965 | +0.01(+0.31%) |
Feb 12, 2013 | 3.250 | 3.280 | 3.250 | 3.270 | 47,835 | +0.03(+0.93%) |
Feb 11, 2013 | 3.210 | 3.280 | 3.210 | 3.240 | 36,902 | +0.01(+0.31%) |
Feb 08, 2013 | 3.240 | 3.250 | 3.220 | 3.230 | 38,398 | -0.01(-0.31%) |
Feb 07, 2013 | 3.280 | 3.280 | 3.230 | 3.240 | 70,986 | +0.00(+0.00%) |
Feb 06, 2013 | 3.160 | 3.300 | 3.160 | 3.240 | 110,471 | +0.05(+1.57%) |
Feb 04, 2013 | 3.210 | 3.250 | 3.190 | 3.190 | 111,051 | -0.04(-1.24%) |
Feb 01, 2013 | 3.190 | 3.270 | 3.150 | 3.230 | 133,897 | +0.09(+2.87%) |
Jan 31, 2013 | 3.130 | 3.180 | 3.120 | 3.140 | 77,867 | -0.03(-0.95%) |
Jan 30, 2013 | 3.140 | 3.180 | 3.110 | 3.170 | 56,961 | +0.02(+0.63%) |
Jan 29, 2013 | 3.110 | 3.190 | 3.050 | 3.150 | 164,730 | +0.05(+1.61%) |
Jan 28, 2013 | 3.210 | 3.250 | 3.040 | 3.100 | 234,327 | -0.09(-2.82%) |
Jan 25, 2013 | 3.300 | 3.300 | 3.010 | 3.190 | 303,253 | -0.03(-0.93%) |
Jan 24, 2013 | 3.330 | 3.380 | 3.100 | 3.220 | 239,650 | -0.06(-1.83%) |
Jan 23, 2013 | 3.430 | 3.430 | 3.210 | 3.280 | 330,973 | -0.17(-4.93%) |
Jan 22, 2013 | 3.520 | 3.570 | 3.390 | 3.450 | 1,105,943 | -0.03(-0.86%) |
Jan 18, 2013 | 3.390 | 3.490 | 3.370 | 3.480 | 187,726 | +0.13(+3.88%) |
Jan 17, 2013 | 3.390 | 3.440 | 3.260 | 3.350 | 223,746 | -0.05(-1.47%) |
Jan 16, 2013 | 3.600 | 3.600 | 3.360 | 3.400 | 213,114 | -0.22(-6.08%) |
Jan 15, 2013 | 3.560 | 3.630 | 3.310 | 3.620 | 191,766 | +0.04(+1.12%) |
Jan 14, 2013 | 3.760 | 3.880 | 3.550 | 3.580 | 460,642 | -0.09(-2.45%) |
Jan 11, 2013 | 3.510 | 3.680 | 3.450 | 3.670 | 456,120 | +0.17(+4.86%) |
Jan 10, 2013 | 3.430 | 3.600 | 3.400 | 3.500 | 226,428 | +0.00(+0.00%) |
Jan 09, 2013 | 3.220 | 3.500 | 3.210 | 3.500 | 474,490 | +0.26(+8.02%) |
Jan 08, 2013 | 3.230 | 3.250 | 3.170 | 3.240 | 558,213 | +0.00(+0.00%) |
Jan 07, 2013 | 3.150 | 3.240 | 3.130 | 3.240 | 301,193 | +0.12(+3.85%) |
Jan 04, 2013 | 3.040 | 3.209 | 3.040 | 3.120 | 147,368 | +0.00(+0.00%) |
Jan 03, 2013 | 3.030 | 3.140 | 3.000 | 3.120 | 109,576 | +0.05(+1.63%) |