Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.558 | 3.585 | 3.527 | 3.569 | 12,328,458 | +0.02(+0.59%) |
Mar 27, 2013 | 3.485 | 3.564 | 3.448 | 3.548 | 19,116,736 | -0.03(-0.88%) |
Mar 26, 2013 | 3.627 | 3.658 | 3.569 | 3.579 | 32,522,400 | -0.10(-2.84%) |
Mar 25, 2013 | 3.831 | 3.841 | 3.627 | 3.684 | 33,233,700 | -0.15(-3.96%) |
Mar 22, 2013 | 3.857 | 3.875 | 3.805 | 3.836 | 7,341,205 | +0.02(+0.55%) |
Mar 21, 2013 | 3.794 | 3.873 | 3.763 | 3.815 | 10,957,846 | -0.06(-1.49%) |
Mar 20, 2013 | 3.899 | 3.910 | 3.850 | 3.873 | 8,071,791 | +0.05(+1.37%) |
Mar 19, 2013 | 3.910 | 3.925 | 3.737 | 3.820 | 24,492,210 | -0.10(-2.67%) |
Mar 18, 2013 | 3.920 | 3.993 | 3.904 | 3.925 | 13,113,221 | -0.15(-3.73%) |
Mar 15, 2013 | 4.072 | 4.090 | 4.030 | 4.077 | 4,591,234 | +0.01(+0.26%) |
Mar 14, 2013 | 4.041 | 4.077 | 4.030 | 4.067 | 7,320,320 | +0.08(+1.97%) |
Mar 13, 2013 | 3.972 | 3.996 | 3.931 | 3.988 | 9,217,167 | -0.02(-0.39%) |
Mar 12, 2013 | 4.035 | 4.035 | 3.975 | 4.004 | 5,969,990 | -0.05(-1.29%) |
Mar 11, 2013 | 4.020 | 4.056 | 4.004 | 4.056 | 5,482,617 | -0.02(-0.51%) |
Mar 08, 2013 | 4.046 | 4.088 | 4.020 | 4.077 | 6,668,898 | +0.07(+1.83%) |
Mar 07, 2013 | 3.978 | 4.009 | 3.962 | 4.004 | 4,393,832 | +0.04(+1.06%) |
Mar 06, 2013 | 4.014 | 4.020 | 3.936 | 3.962 | 7,663,044 | -0.04(-0.92%) |
Mar 05, 2013 | 3.978 | 4.014 | 3.972 | 3.999 | 7,879,257 | +0.06(+1.60%) |
Mar 04, 2013 | 3.920 | 3.967 | 3.910 | 3.936 | 8,879,318 | +0.01(+0.27%) |
Mar 01, 2013 | 3.868 | 3.931 | 3.836 | 3.925 | 9,971,729 | -0.05(-1.19%) |
Feb 28, 2013 | 3.973 | 4.004 | 3.931 | 3.972 | 6,324,619 | -0.01(-0.26%) |
Feb 27, 2013 | 3.868 | 3.999 | 3.857 | 3.983 | 9,489,231 | +0.10(+2.70%) |
Feb 26, 2013 | 3.925 | 3.957 | 3.834 | 3.878 | 21,441,836 | +0.04(+1.09%) |
Feb 25, 2013 | 4.208 | 4.219 | 3.831 | 3.836 | 29,417,446 | -0.24(-5.79%) |
Feb 22, 2013 | 4.009 | 4.072 | 3.967 | 4.072 | 11,257,070 | +0.13(+3.32%) |
Feb 21, 2013 | 3.967 | 3.978 | 3.936 | 3.941 | 12,164,687 | -0.10(-2.46%) |
Feb 20, 2013 | 4.145 | 4.156 | 4.041 | 4.041 | 8,263,905 | -0.14(-3.38%) |
Feb 19, 2013 | 4.172 | 4.193 | 4.151 | 4.182 | 5,998,442 | +0.08(+1.92%) |
Feb 15, 2013 | 4.166 | 4.182 | 4.088 | 4.103 | 7,943,519 | -0.07(-1.63%) |
Feb 14, 2013 | 4.114 | 4.191 | 4.103 | 4.172 | 6,439,888 | -0.06(-1.49%) |
Feb 13, 2013 | 4.255 | 4.282 | 4.224 | 4.234 | 7,714,551 | +0.00(+0.00%) |
Feb 12, 2013 | 4.182 | 4.266 | 4.156 | 4.234 | 8,846,954 | +0.09(+2.28%) |
Feb 11, 2013 | 4.156 | 4.161 | 4.114 | 4.140 | 4,144,513 | -0.04(-1.00%) |
Feb 08, 2013 | 4.140 | 4.198 | 4.135 | 4.182 | 8,578,156 | +0.12(+2.84%) |
Feb 07, 2013 | 4.177 | 4.177 | 4.035 | 4.067 | 11,795,482 | -0.09(-2.14%) |
Feb 06, 2013 | 4.119 | 4.166 | 4.103 | 4.156 | 9,853,759 | +0.14(+3.39%) |
Feb 04, 2013 | 4.161 | 4.182 | 4.009 | 4.020 | 27,243,734 | -0.31(-7.26%) |
Feb 01, 2013 | 4.266 | 4.334 | 4.219 | 4.334 | 12,881,914 | +0.05(+1.10%) |
Jan 31, 2013 | 4.413 | 4.434 | 4.287 | 4.287 | 21,461,640 | -0.25(-5.54%) |
Jan 30, 2013 | 4.538 | 4.570 | 4.523 | 4.538 | 6,541,503 | -0.04(-0.92%) |
Jan 29, 2013 | 4.549 | 4.586 | 4.533 | 4.580 | 3,706,796 | -0.02(-0.34%) |
Jan 28, 2013 | 4.617 | 4.622 | 4.570 | 4.596 | 4,198,163 | -0.02(-0.45%) |
Jan 25, 2013 | 4.575 | 4.643 | 4.565 | 4.617 | 10,414,142 | +0.10(+2.20%) |
Jan 24, 2013 | 4.486 | 4.549 | 4.486 | 4.517 | 5,502,473 | +0.03(+0.70%) |
Jan 23, 2013 | 4.486 | 4.502 | 4.460 | 4.486 | 4,375,077 | -0.02(-0.47%) |
Jan 22, 2013 | 4.486 | 4.523 | 4.460 | 4.507 | 5,389,867 | +0.02(+0.47%) |
Jan 18, 2013 | 4.486 | 4.502 | 4.460 | 4.486 | 3,492,505 | -0.01(-0.23%) |
Jan 17, 2013 | 4.512 | 4.512 | 4.465 | 4.497 | 5,200,207 | +0.05(+1.18%) |
Jan 16, 2013 | 4.423 | 4.470 | 4.402 | 4.444 | 6,406,331 | -0.04(-0.93%) |
Jan 15, 2013 | 4.439 | 4.518 | 4.434 | 4.486 | 5,913,967 | -0.05(-1.04%) |
Jan 14, 2013 | 4.533 | 4.549 | 4.478 | 4.533 | 4,774,097 | +0.04(+0.82%) |
Jan 11, 2013 | 4.470 | 4.544 | 4.465 | 4.497 | 7,722,228 | +0.09(+2.02%) |
Jan 10, 2013 | 4.339 | 4.444 | 4.329 | 4.407 | 7,000,103 | +0.28(+6.73%) |
Jan 09, 2013 | 4.144 | 4.159 | 4.129 | 4.129 | 4,668,156 | +0.01(+0.36%) |
Jan 08, 2013 | 4.134 | 4.139 | 4.100 | 4.115 | 5,060,597 | +0.00(+0.12%) |
Jan 07, 2013 | 4.090 | 4.132 | 4.085 | 4.110 | 5,743,264 | -0.01(-0.36%) |
Jan 04, 2013 | 4.085 | 4.144 | 4.065 | 4.125 | 6,611,480 | +0.05(+1.34%) |
Jan 03, 2013 | 4.095 | 4.105 | 4.050 | 4.070 | 6,022,968 | -0.03(-0.85%) |