Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.900 | 4.020 | 3.900 | 4.020 | 2,351 | +0.20(+5.24%) |
Mar 27, 2013 | 3.810 | 3.840 | 3.760 | 3.820 | 18,228 | -0.01(-0.26%) |
Mar 26, 2013 | 3.920 | 3.920 | 3.800 | 3.830 | 25,708 | -0.11(-2.79%) |
Mar 25, 2013 | 3.970 | 4.000 | 3.830 | 3.940 | 11,858 | -0.06(-1.50%) |
Mar 22, 2013 | 4.000 | 4.000 | 3.970 | 4.000 | 18,072 | +0.00(+0.00%) |
Mar 21, 2013 | 3.960 | 4.000 | 3.920 | 4.000 | 19,857 | +0.10(+2.56%) |
Mar 20, 2013 | 3.900 | 3.900 | 3.830 | 3.900 | 66,200 | -0.03(-0.76%) |
Mar 19, 2013 | 4.040 | 4.050 | 3.920 | 3.930 | 14,426 | -0.11(-2.72%) |
Mar 18, 2013 | 3.920 | 4.040 | 3.920 | 4.040 | 6,010 | +0.04(+1.00%) |
Mar 15, 2013 | 3.830 | 4.000 | 3.830 | 4.000 | 35,041 | +0.09(+2.30%) |
Mar 14, 2013 | 3.730 | 3.950 | 3.670 | 3.910 | 28,369 | +0.09(+2.36%) |
Mar 13, 2013 | 3.710 | 3.850 | 3.600 | 3.820 | 8,524 | +0.06(+1.60%) |
Mar 12, 2013 | 3.760 | 3.790 | 3.580 | 3.760 | 50,680 | -0.07(-1.83%) |
Mar 11, 2013 | 3.800 | 3.870 | 3.710 | 3.830 | 29,035 | -0.06(-1.54%) |
Mar 08, 2013 | 3.860 | 3.930 | 3.650 | 3.890 | 16,928 | +0.02(+0.52%) |
Mar 07, 2013 | 3.840 | 3.920 | 3.750 | 3.870 | 7,486 | +0.02(+0.52%) |
Mar 06, 2013 | 3.810 | 3.870 | 3.810 | 3.850 | 1,823 | +0.05(+1.32%) |
Mar 05, 2013 | 3.870 | 3.920 | 3.710 | 3.800 | 12,335 | +0.00(+0.00%) |
Mar 04, 2013 | 3.700 | 3.880 | 3.690 | 3.800 | 8,637 | +0.03(+0.80%) |
Mar 01, 2013 | 3.840 | 3.840 | 3.700 | 3.770 | 5,398 | -0.08(-2.08%) |
Feb 28, 2013 | 3.880 | 3.880 | 3.690 | 3.850 | 105,983 | -0.09(-2.28%) |
Feb 27, 2013 | 3.750 | 3.940 | 3.710 | 3.940 | 17,486 | +0.14(+3.68%) |
Feb 26, 2013 | 3.840 | 3.840 | 3.650 | 3.800 | 12,760 | +0.18(+4.97%) |
Feb 22, 2013 | 3.690 | 3.760 | 3.490 | 3.620 | 56,411 | -0.01(-0.28%) |
Feb 21, 2013 | 3.720 | 3.720 | 3.630 | 3.630 | 36,613 | -0.14(-3.71%) |
Feb 20, 2013 | 3.720 | 3.820 | 3.690 | 3.770 | 3,842 | -0.04(-1.05%) |
Feb 19, 2013 | 3.810 | 3.920 | 3.770 | 3.810 | 8,400 | -0.05(-1.30%) |
Feb 15, 2013 | 3.840 | 3.940 | 3.830 | 3.860 | 31,520 | +0.03(+0.78%) |
Feb 14, 2013 | 3.803 | 3.855 | 3.800 | 3.830 | 17,493 | +0.03(+0.79%) |
Feb 13, 2013 | 3.800 | 3.840 | 3.800 | 3.800 | 16,304 | -0.01(-0.26%) |
Feb 12, 2013 | 3.800 | 3.840 | 3.800 | 3.810 | 6,000 | -0.02(-0.52%) |
Feb 11, 2013 | 3.890 | 3.890 | 3.800 | 3.830 | 12,433 | -0.05(-1.29%) |
Feb 08, 2013 | 3.860 | 3.890 | 3.800 | 3.880 | 9,919 | +0.01(+0.26%) |
Feb 07, 2013 | 3.920 | 3.920 | 3.830 | 3.870 | 33,618 | -0.05(-1.28%) |
Feb 06, 2013 | 4.030 | 4.030 | 3.840 | 3.920 | 66,765 | -0.23(-5.54%) |
Feb 04, 2013 | 4.330 | 4.330 | 4.110 | 4.150 | 33,239 | -0.19(-4.38%) |
Feb 01, 2013 | 4.300 | 4.340 | 4.190 | 4.340 | 29,600 | +0.03(+0.70%) |
Jan 31, 2013 | 4.150 | 4.310 | 4.110 | 4.310 | 27,542 | +0.12(+2.86%) |
Jan 30, 2013 | 4.300 | 4.400 | 4.190 | 4.190 | 73,800 | -0.17(-3.90%) |
Jan 29, 2013 | 4.180 | 4.396 | 4.180 | 4.360 | 30,846 | +0.19(+4.56%) |
Jan 28, 2013 | 4.250 | 4.390 | 4.170 | 4.170 | 42,638 | -0.08(-1.88%) |
Jan 25, 2013 | 4.190 | 4.290 | 4.130 | 4.250 | 44,011 | +0.07(+1.67%) |
Jan 24, 2013 | 4.030 | 4.180 | 4.030 | 4.180 | 16,591 | +0.16(+3.98%) |
Jan 23, 2013 | 4.200 | 4.260 | 4.010 | 4.020 | 221,486 | -0.11(-2.66%) |
Jan 22, 2013 | 3.900 | 4.190 | 3.900 | 4.130 | 73,531 | +0.25(+6.44%) |
Jan 18, 2013 | 3.910 | 3.930 | 3.850 | 3.880 | 6,000 | -0.02(-0.51%) |
Jan 17, 2013 | 4.060 | 4.060 | 3.900 | 3.900 | 24,720 | -0.10(-2.50%) |
Jan 16, 2013 | 3.660 | 4.010 | 3.660 | 4.000 | 44,446 | +0.29(+7.82%) |
Jan 15, 2013 | 3.830 | 3.840 | 3.700 | 3.710 | 19,284 | -0.13(-3.39%) |
Jan 14, 2013 | 3.930 | 4.020 | 3.830 | 3.840 | 43,353 | -0.05(-1.29%) |
Jan 11, 2013 | 4.060 | 4.150 | 3.860 | 3.890 | 119,230 | -0.12(-2.99%) |
Jan 10, 2013 | 3.830 | 4.050 | 3.810 | 4.010 | 273,869 | +0.22(+5.80%) |
Jan 09, 2013 | 3.730 | 3.800 | 3.710 | 3.790 | 14,987 | +0.05(+1.34%) |
Jan 08, 2013 | 3.770 | 3.840 | 3.690 | 3.740 | 117,827 | -0.05(-1.32%) |
Jan 07, 2013 | 3.750 | 3.870 | 3.663 | 3.790 | 227,881 | +0.06(+1.61%) |
Jan 04, 2013 | 3.600 | 3.780 | 3.600 | 3.730 | 296,993 | +0.15(+4.19%) |
Jan 03, 2013 | 3.530 | 3.580 | 3.481 | 3.580 | 17,594 | +0.07(+1.99%) |