Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.600 | 3.600 | 3.440 | 3.450 | 36,702 | -0.14(-3.90%) |
Mar 27, 2013 | 3.500 | 3.720 | 3.500 | 3.590 | 11,929 | +0.03(+0.84%) |
Mar 26, 2013 | 3.750 | 3.750 | 3.510 | 3.560 | 35,900 | -0.14(-3.78%) |
Mar 25, 2013 | 3.780 | 3.780 | 3.610 | 3.700 | 15,750 | -0.07(-1.86%) |
Mar 22, 2013 | 3.740 | 3.810 | 3.740 | 3.770 | 22,897 | +0.04(+1.21%) |
Mar 21, 2013 | 3.690 | 3.770 | 3.690 | 3.725 | 9,218 | -0.02(-0.67%) |
Mar 20, 2013 | 3.850 | 3.850 | 3.700 | 3.750 | 29,561 | -0.09(-2.34%) |
Mar 19, 2013 | 3.790 | 3.850 | 3.740 | 3.840 | 33,470 | +0.08(+2.13%) |
Mar 18, 2013 | 3.700 | 3.810 | 3.650 | 3.760 | 13,941 | -0.03(-0.79%) |
Mar 15, 2013 | 3.790 | 3.800 | 3.760 | 3.790 | 56,748 | +0.01(+0.26%) |
Mar 14, 2013 | 3.750 | 3.800 | 3.630 | 3.780 | 15,545 | +0.05(+1.34%) |
Mar 13, 2013 | 3.620 | 3.833 | 3.620 | 3.730 | 26,336 | +0.13(+3.61%) |
Mar 12, 2013 | 3.720 | 3.820 | 3.590 | 3.600 | 45,728 | -0.15(-4.00%) |
Mar 11, 2013 | 3.710 | 3.800 | 3.650 | 3.750 | 31,913 | +0.00(+0.00%) |
Mar 08, 2013 | 3.700 | 3.770 | 3.650 | 3.750 | 83,547 | +0.09(+2.46%) |
Mar 07, 2013 | 3.520 | 3.730 | 3.520 | 3.660 | 36,818 | +0.18(+5.17%) |
Mar 06, 2013 | 3.510 | 3.510 | 3.415 | 3.480 | 15,164 | -0.03(-0.85%) |
Mar 05, 2013 | 3.460 | 3.510 | 3.350 | 3.510 | 53,483 | +0.12(+3.54%) |
Mar 04, 2013 | 3.380 | 3.410 | 3.360 | 3.390 | 33,122 | -0.01(-0.29%) |
Mar 01, 2013 | 3.430 | 3.500 | 3.381 | 3.400 | 40,425 | -0.09(-2.58%) |
Feb 28, 2013 | 3.590 | 3.630 | 3.450 | 3.490 | 23,200 | -0.08(-2.24%) |
Feb 27, 2013 | 3.510 | 3.630 | 3.460 | 3.570 | 22,905 | +0.02(+0.56%) |
Feb 26, 2013 | 3.450 | 3.550 | 3.450 | 3.550 | 9,231 | +0.10(+2.90%) |
Feb 25, 2013 | 3.700 | 3.700 | 3.410 | 3.450 | 26,068 | -0.22(-5.99%) |
Feb 22, 2013 | 3.510 | 3.670 | 3.470 | 3.670 | 19,690 | +0.17(+4.86%) |
Feb 21, 2013 | 3.510 | 3.540 | 3.450 | 3.500 | 15,999 | +0.00(+0.00%) |
Feb 20, 2013 | 3.610 | 3.720 | 3.481 | 3.500 | 42,924 | -0.08(-2.23%) |
Feb 19, 2013 | 3.510 | 3.630 | 3.510 | 3.580 | 26,762 | +0.09(+2.58%) |
Feb 15, 2013 | 3.600 | 3.610 | 3.450 | 3.490 | 31,772 | -0.07(-1.97%) |
Feb 14, 2013 | 3.590 | 3.650 | 3.520 | 3.560 | 15,056 | -0.05(-1.39%) |
Feb 13, 2013 | 3.730 | 3.730 | 3.570 | 3.610 | 20,039 | -0.10(-2.70%) |
Feb 12, 2013 | 3.470 | 3.780 | 3.470 | 3.710 | 90,717 | +0.24(+6.92%) |
Feb 11, 2013 | 3.500 | 3.540 | 3.380 | 3.470 | 60,406 | -0.07(-1.98%) |
Feb 08, 2013 | 3.570 | 3.690 | 3.420 | 3.540 | 53,284 | -0.03(-0.84%) |
Feb 07, 2013 | 3.750 | 3.750 | 3.240 | 3.570 | 180,457 | -0.30(-7.75%) |
Feb 06, 2013 | 3.770 | 3.880 | 3.620 | 3.870 | 22,402 | +0.15(+4.03%) |
Feb 04, 2013 | 3.780 | 3.870 | 3.700 | 3.720 | 36,052 | -0.13(-3.38%) |
Feb 01, 2013 | 3.780 | 3.870 | 3.770 | 3.850 | 31,943 | +0.09(+2.39%) |
Jan 31, 2013 | 3.560 | 3.760 | 3.470 | 3.760 | 81,225 | +0.22(+6.21%) |
Jan 30, 2013 | 3.680 | 3.700 | 3.510 | 3.540 | 15,473 | -0.15(-4.07%) |
Jan 29, 2013 | 3.500 | 3.700 | 3.500 | 3.690 | 34,364 | +0.19(+5.43%) |
Jan 28, 2013 | 3.480 | 3.500 | 3.430 | 3.500 | 44,267 | +0.03(+0.86%) |
Jan 25, 2013 | 3.560 | 3.620 | 3.370 | 3.470 | 81,889 | -0.09(-2.53%) |
Jan 24, 2013 | 3.650 | 3.700 | 3.400 | 3.560 | 92,868 | -0.10(-2.73%) |
Jan 23, 2013 | 3.770 | 3.770 | 3.600 | 3.660 | 55,479 | -0.10(-2.66%) |
Jan 22, 2013 | 3.910 | 3.910 | 3.650 | 3.760 | 35,575 | -0.16(-4.08%) |
Jan 18, 2013 | 3.980 | 4.000 | 3.850 | 3.920 | 21,400 | -0.07(-1.75%) |
Jan 17, 2013 | 4.010 | 4.010 | 3.891 | 3.990 | 19,112 | +0.00(+0.00%) |
Jan 16, 2013 | 4.000 | 4.040 | 3.940 | 3.990 | 8,787 | -0.04(-0.99%) |
Jan 15, 2013 | 4.130 | 4.190 | 3.970 | 4.030 | 28,436 | -0.13(-3.12%) |
Jan 14, 2013 | 3.990 | 4.160 | 3.930 | 4.160 | 37,619 | +0.14(+3.48%) |
Jan 11, 2013 | 3.920 | 4.040 | 3.920 | 4.020 | 18,102 | +0.11(+2.81%) |
Jan 10, 2013 | 3.860 | 3.990 | 3.780 | 3.910 | 34,235 | +0.05(+1.30%) |
Jan 09, 2013 | 3.850 | 3.860 | 3.740 | 3.860 | 10,513 | +0.01(+0.26%) |
Jan 08, 2013 | 3.950 | 4.000 | 3.600 | 3.850 | 34,712 | -0.11(-2.78%) |
Jan 07, 2013 | 4.000 | 4.040 | 3.900 | 3.960 | 22,914 | -0.04(-1.00%) |
Jan 04, 2013 | 4.100 | 4.100 | 3.880 | 4.000 | 22,569 | -0.04(-0.99%) |
Jan 03, 2013 | 3.930 | 4.070 | 3.760 | 4.040 | 25,179 | +0.12(+3.06%) |