Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.430 | 3.430 | 3.270 | 3.320 | 368,630 | -0.11(-3.21%) |
Mar 27, 2013 | 3.470 | 3.540 | 3.430 | 3.430 | 318,617 | -0.07(-2.00%) |
Mar 26, 2013 | 3.590 | 3.590 | 3.450 | 3.500 | 159,623 | -0.05(-1.41%) |
Mar 25, 2013 | 3.610 | 3.630 | 3.460 | 3.550 | 260,721 | -0.06(-1.66%) |
Mar 22, 2013 | 3.660 | 3.690 | 3.610 | 3.610 | 183,792 | -0.05(-1.37%) |
Mar 21, 2013 | 3.720 | 3.740 | 3.635 | 3.660 | 299,851 | +0.01(+0.27%) |
Mar 20, 2013 | 3.630 | 3.660 | 3.550 | 3.650 | 166,195 | +0.05(+1.39%) |
Mar 19, 2013 | 3.690 | 3.690 | 3.570 | 3.600 | 329,913 | -0.08(-2.17%) |
Mar 18, 2013 | 3.810 | 3.870 | 3.630 | 3.680 | 355,742 | -0.13(-3.41%) |
Mar 15, 2013 | 3.800 | 3.849 | 3.720 | 3.810 | 816,111 | +0.05(+1.33%) |
Mar 14, 2013 | 3.730 | 3.830 | 3.690 | 3.760 | 211,164 | +0.03(+0.80%) |
Mar 13, 2013 | 4.030 | 4.040 | 3.730 | 3.730 | 349,552 | -0.27(-6.75%) |
Mar 12, 2013 | 4.000 | 4.060 | 3.790 | 4.000 | 368,087 | +0.26(+6.95%) |
Mar 11, 2013 | 3.710 | 3.790 | 3.631 | 3.740 | 176,056 | +0.07(+1.91%) |
Mar 08, 2013 | 3.500 | 3.720 | 3.410 | 3.670 | 261,201 | +0.15(+4.26%) |
Mar 07, 2013 | 3.680 | 3.740 | 3.460 | 3.520 | 232,053 | -0.13(-3.56%) |
Mar 06, 2013 | 3.370 | 3.690 | 3.160 | 3.650 | 763,752 | +0.26(+7.67%) |
Mar 05, 2013 | 3.590 | 3.610 | 3.360 | 3.390 | 314,081 | -0.14(-3.97%) |
Mar 04, 2013 | 3.580 | 3.600 | 3.490 | 3.530 | 365,380 | -0.07(-1.94%) |
Mar 01, 2013 | 3.560 | 3.630 | 3.500 | 3.600 | 404,921 | +0.04(+1.12%) |
Feb 28, 2013 | 3.650 | 3.760 | 3.540 | 3.560 | 303,501 | -0.13(-3.52%) |
Feb 27, 2013 | 3.890 | 3.910 | 3.690 | 3.690 | 289,723 | -0.18(-4.65%) |
Feb 26, 2013 | 3.820 | 3.910 | 3.740 | 3.870 | 165,849 | -0.02(-0.51%) |
Feb 22, 2013 | 3.730 | 3.910 | 3.730 | 3.890 | 219,286 | +0.11(+2.91%) |
Feb 21, 2013 | 3.730 | 3.820 | 3.710 | 3.780 | 245,574 | +0.03(+0.80%) |
Feb 20, 2013 | 3.910 | 3.970 | 3.730 | 3.750 | 574,200 | -0.22(-5.54%) |
Feb 19, 2013 | 3.940 | 4.110 | 3.910 | 3.970 | 240,428 | -0.08(-1.98%) |
Feb 15, 2013 | 4.070 | 4.080 | 3.990 | 4.050 | 320,567 | -0.07(-1.70%) |
Feb 14, 2013 | 4.220 | 4.250 | 4.100 | 4.120 | 176,994 | -0.10(-2.37%) |
Feb 13, 2013 | 4.320 | 4.320 | 4.150 | 4.220 | 304,270 | -0.07(-1.63%) |
Feb 12, 2013 | 4.230 | 4.350 | 4.210 | 4.290 | 212,551 | +0.04(+0.94%) |
Feb 11, 2013 | 4.470 | 4.470 | 4.210 | 4.250 | 260,448 | -0.22(-4.92%) |
Feb 08, 2013 | 4.500 | 4.510 | 4.410 | 4.470 | 201,447 | -0.04(-0.89%) |
Feb 07, 2013 | 4.450 | 4.530 | 4.420 | 4.510 | 182,889 | -0.01(-0.22%) |
Feb 06, 2013 | 4.580 | 4.590 | 4.430 | 4.520 | 235,399 | -0.02(-0.44%) |
Feb 04, 2013 | 4.550 | 4.630 | 4.510 | 4.540 | 293,612 | -0.12(-2.58%) |
Feb 01, 2013 | 4.290 | 4.720 | 4.290 | 4.660 | 669,104 | +0.42(+9.91%) |
Jan 31, 2013 | 4.220 | 4.261 | 4.190 | 4.240 | 197,753 | +0.00(+0.00%) |
Jan 30, 2013 | 4.130 | 4.280 | 4.130 | 4.240 | 271,031 | +0.16(+3.92%) |
Jan 29, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 215,412 | +0.13(+3.29%) |
Jan 28, 2013 | 4.050 | 4.050 | 3.890 | 3.950 | 316,192 | -0.12(-2.95%) |
Jan 25, 2013 | 4.000 | 4.100 | 3.940 | 4.070 | 284,036 | +0.05(+1.24%) |
Jan 24, 2013 | 4.180 | 4.220 | 4.000 | 4.020 | 475,796 | -0.21(-4.96%) |
Jan 23, 2013 | 4.500 | 4.500 | 4.210 | 4.230 | 356,155 | -0.24(-5.37%) |
Jan 22, 2013 | 4.240 | 4.550 | 4.190 | 4.470 | 593,063 | +0.29(+6.94%) |
Jan 18, 2013 | 4.100 | 4.200 | 4.080 | 4.180 | 282,559 | +0.10(+2.45%) |
Jan 17, 2013 | 3.920 | 4.150 | 3.915 | 4.080 | 438,284 | +0.18(+4.62%) |
Jan 16, 2013 | 3.870 | 3.950 | 3.850 | 3.900 | 154,131 | +0.03(+0.78%) |
Jan 15, 2013 | 4.000 | 4.010 | 3.860 | 3.870 | 285,682 | -0.11(-2.76%) |
Jan 14, 2013 | 3.950 | 4.020 | 3.890 | 3.980 | 328,660 | +0.15(+3.92%) |
Jan 11, 2013 | 3.820 | 3.900 | 3.720 | 3.830 | 356,405 | +0.00(+0.00%) |
Jan 10, 2013 | 3.810 | 3.880 | 3.800 | 3.830 | 192,126 | +0.06(+1.59%) |
Jan 09, 2013 | 3.800 | 3.800 | 3.750 | 3.770 | 187,534 | +0.00(+0.00%) |
Jan 08, 2013 | 3.900 | 3.940 | 3.700 | 3.770 | 287,116 | -0.09(-2.33%) |
Jan 07, 2013 | 3.850 | 3.979 | 3.820 | 3.860 | 268,280 | +0.01(+0.26%) |
Jan 04, 2013 | 3.650 | 3.860 | 3.560 | 3.850 | 209,674 | +0.09(+2.39%) |
Jan 03, 2013 | 3.820 | 3.920 | 3.720 | 3.760 | 293,939 | -0.09(-2.34%) |