Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.488 | 3.513 | 3.457 | 3.498 | 12,578,222 | +0.02(+0.59%) |
Mar 27, 2013 | 3.416 | 3.493 | 3.380 | 3.477 | 19,504,024 | -0.03(-0.88%) |
Mar 26, 2013 | 3.555 | 3.585 | 3.498 | 3.508 | 33,181,276 | -0.10(-2.85%) |
Mar 25, 2013 | 3.755 | 3.765 | 3.555 | 3.611 | 33,906,988 | -0.15(-3.96%) |
Mar 22, 2013 | 3.781 | 3.799 | 3.729 | 3.760 | 7,489,932 | +0.02(+0.55%) |
Mar 21, 2013 | 3.719 | 3.796 | 3.688 | 3.739 | 11,179,842 | -0.06(-1.49%) |
Mar 20, 2013 | 3.822 | 3.832 | 3.774 | 3.796 | 8,235,318 | +0.05(+1.37%) |
Mar 19, 2013 | 3.832 | 3.847 | 3.663 | 3.745 | 24,988,402 | -0.10(-2.67%) |
Mar 18, 2013 | 3.842 | 3.914 | 3.827 | 3.847 | 13,378,884 | -0.15(-3.73%) |
Mar 15, 2013 | 3.991 | 4.009 | 3.950 | 3.996 | 4,684,248 | +0.01(+0.26%) |
Mar 14, 2013 | 3.960 | 3.996 | 3.950 | 3.986 | 7,468,624 | +0.08(+1.97%) |
Mar 13, 2013 | 3.894 | 3.917 | 3.852 | 3.909 | 9,403,899 | -0.02(-0.39%) |
Mar 12, 2013 | 3.955 | 3.955 | 3.896 | 3.924 | 6,090,937 | -0.05(-1.29%) |
Mar 11, 2013 | 3.940 | 3.976 | 3.924 | 3.976 | 5,593,690 | -0.02(-0.51%) |
Mar 08, 2013 | 3.965 | 4.007 | 3.940 | 3.996 | 6,804,005 | +0.07(+1.83%) |
Mar 07, 2013 | 3.899 | 3.930 | 3.883 | 3.924 | 4,482,847 | +0.04(+1.06%) |
Mar 06, 2013 | 3.935 | 3.940 | 3.858 | 3.883 | 7,818,291 | -0.04(-0.92%) |
Mar 05, 2013 | 3.899 | 3.935 | 3.893 | 3.919 | 8,038,884 | +0.06(+1.60%) |
Mar 04, 2013 | 3.842 | 3.888 | 3.832 | 3.858 | 9,059,206 | +0.01(+0.27%) |
Mar 01, 2013 | 3.791 | 3.852 | 3.760 | 3.847 | 10,173,748 | -0.05(-1.19%) |
Feb 28, 2013 | 3.894 | 3.924 | 3.852 | 3.894 | 6,452,750 | -0.01(-0.26%) |
Feb 27, 2013 | 3.791 | 3.919 | 3.781 | 3.904 | 9,681,475 | +0.10(+2.70%) |
Feb 26, 2013 | 3.847 | 3.878 | 3.757 | 3.801 | 21,876,230 | +0.04(+1.09%) |
Feb 25, 2013 | 4.125 | 4.135 | 3.755 | 3.760 | 30,013,420 | -0.23(-5.79%) |
Feb 22, 2013 | 3.930 | 3.991 | 3.888 | 3.991 | 11,485,129 | +0.13(+3.32%) |
Feb 21, 2013 | 3.888 | 3.899 | 3.858 | 3.863 | 12,411,134 | -0.10(-2.46%) |
Feb 20, 2013 | 4.063 | 4.073 | 3.960 | 3.960 | 8,431,325 | -0.14(-3.38%) |
Feb 19, 2013 | 4.089 | 4.109 | 4.068 | 4.099 | 6,119,966 | +0.08(+1.92%) |
Feb 15, 2013 | 4.084 | 4.099 | 4.007 | 4.022 | 8,104,448 | -0.07(-1.63%) |
Feb 14, 2013 | 4.032 | 4.108 | 4.022 | 4.089 | 6,570,355 | -0.06(-1.49%) |
Feb 13, 2013 | 4.171 | 4.197 | 4.140 | 4.150 | 7,870,842 | +0.00(+0.00%) |
Feb 12, 2013 | 4.099 | 4.181 | 4.073 | 4.150 | 9,026,186 | +0.09(+2.28%) |
Feb 11, 2013 | 4.073 | 4.078 | 4.032 | 4.058 | 4,228,478 | -0.04(-1.00%) |
Feb 08, 2013 | 4.058 | 4.114 | 4.053 | 4.099 | 8,751,942 | +0.11(+2.84%) |
Feb 07, 2013 | 4.094 | 4.094 | 3.955 | 3.986 | 12,034,449 | -0.09(-2.14%) |
Feb 06, 2013 | 4.037 | 4.084 | 4.022 | 4.073 | 10,053,388 | +0.13(+3.39%) |
Feb 04, 2013 | 4.078 | 4.099 | 3.930 | 3.940 | 27,795,670 | -0.31(-7.26%) |
Feb 01, 2013 | 4.181 | 4.248 | 4.135 | 4.248 | 13,142,891 | +0.05(+1.10%) |
Jan 31, 2013 | 4.325 | 4.346 | 4.202 | 4.202 | 21,896,434 | -0.25(-5.54%) |
Jan 30, 2013 | 4.448 | 4.479 | 4.433 | 4.448 | 6,674,028 | -0.04(-0.92%) |
Jan 29, 2013 | 4.459 | 4.495 | 4.443 | 4.489 | 3,781,893 | -0.02(-0.34%) |
Jan 28, 2013 | 4.525 | 4.530 | 4.479 | 4.505 | 4,283,214 | -0.02(-0.45%) |
Jan 25, 2013 | 4.484 | 4.551 | 4.474 | 4.525 | 10,625,124 | +0.10(+2.20%) |
Jan 24, 2013 | 4.397 | 4.459 | 4.397 | 4.428 | 5,613,948 | +0.03(+0.70%) |
Jan 23, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 4,463,712 | -0.02(-0.47%) |
Jan 22, 2013 | 4.397 | 4.433 | 4.371 | 4.418 | 5,499,062 | +0.02(+0.47%) |
Jan 18, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 3,563,261 | -0.01(-0.23%) |
Jan 17, 2013 | 4.423 | 4.423 | 4.376 | 4.407 | 5,305,559 | +0.05(+1.18%) |
Jan 16, 2013 | 4.335 | 4.382 | 4.315 | 4.356 | 6,536,118 | -0.04(-0.93%) |
Jan 15, 2013 | 4.351 | 4.428 | 4.346 | 4.397 | 6,033,779 | -0.05(-1.04%) |
Jan 14, 2013 | 4.443 | 4.459 | 4.389 | 4.443 | 4,870,816 | +0.04(+0.82%) |
Jan 11, 2013 | 4.382 | 4.453 | 4.376 | 4.407 | 7,878,674 | +0.09(+2.02%) |
Jan 10, 2013 | 4.253 | 4.356 | 4.243 | 4.320 | 7,141,919 | +0.27(+6.73%) |
Jan 09, 2013 | 4.062 | 4.077 | 4.047 | 4.047 | 4,762,730 | +0.01(+0.36%) |
Jan 08, 2013 | 4.052 | 4.057 | 4.018 | 4.033 | 5,163,120 | +0.00(+0.12%) |
Jan 07, 2013 | 4.008 | 4.050 | 4.004 | 4.028 | 5,859,618 | -0.01(-0.36%) |
Jan 04, 2013 | 4.004 | 4.062 | 3.984 | 4.043 | 6,745,423 | +0.05(+1.34%) |
Jan 03, 2013 | 4.013 | 4.023 | 3.969 | 3.989 | 6,144,989 | -0.03(-0.85%) |