Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.828 | 3.934 | 3.821 | 3.914 | 1,303,780 | +0.09(+2.38%) |
Mar 27, 2013 | 3.751 | 3.902 | 3.714 | 3.823 | 2,249,559 | +0.11(+2.86%) |
Mar 26, 2013 | 3.522 | 3.788 | 3.513 | 3.717 | 2,319,110 | +0.16(+4.56%) |
Mar 25, 2013 | 3.568 | 3.611 | 3.547 | 3.555 | 750,428 | -0.05(-1.26%) |
Mar 22, 2013 | 3.588 | 3.669 | 3.578 | 3.600 | 1,151,856 | +0.02(+0.57%) |
Mar 21, 2013 | 3.618 | 3.633 | 3.560 | 3.580 | 1,105,228 | -0.05(-1.46%) |
Mar 20, 2013 | 3.671 | 3.694 | 3.623 | 3.633 | 1,205,918 | -0.16(-4.14%) |
Mar 19, 2013 | 3.829 | 3.894 | 3.783 | 3.790 | 617,191 | -0.06(-1.64%) |
Mar 18, 2013 | 3.749 | 3.889 | 3.747 | 3.854 | 866,541 | -0.02(-0.52%) |
Mar 15, 2013 | 3.891 | 3.909 | 3.823 | 3.874 | 1,344,966 | -0.05(-1.29%) |
Mar 14, 2013 | 3.891 | 3.967 | 3.891 | 3.924 | 606,891 | +0.03(+0.71%) |
Mar 13, 2013 | 3.950 | 3.956 | 3.881 | 3.897 | 618,630 | -0.07(-1.79%) |
Mar 12, 2013 | 3.965 | 4.023 | 3.962 | 3.967 | 559,773 | +0.01(+0.26%) |
Mar 11, 2013 | 3.983 | 3.988 | 3.937 | 3.957 | 667,195 | -0.04(-1.08%) |
Mar 08, 2013 | 4.038 | 4.038 | 3.947 | 4.000 | 878,971 | +0.00(+0.06%) |
Mar 07, 2013 | 3.960 | 4.015 | 3.909 | 3.998 | 1,534,854 | +0.15(+3.81%) |
Mar 06, 2013 | 3.778 | 3.871 | 3.760 | 3.851 | 1,237,603 | +0.06(+1.47%) |
Mar 05, 2013 | 3.841 | 3.876 | 3.773 | 3.795 | 1,049,331 | -0.00(-0.07%) |
Mar 04, 2013 | 3.778 | 3.798 | 3.694 | 3.798 | 1,061,307 | +0.01(+0.27%) |
Mar 01, 2013 | 3.709 | 3.795 | 3.683 | 3.788 | 957,260 | +0.01(+0.34%) |
Feb 28, 2013 | 3.818 | 3.823 | 3.745 | 3.775 | 1,507,505 | -0.07(-1.84%) |
Feb 27, 2013 | 3.843 | 3.866 | 3.793 | 3.846 | 1,059,398 | -0.01(-0.13%) |
Feb 26, 2013 | 3.828 | 3.891 | 3.816 | 3.851 | 821,070 | +0.05(+1.26%) |
Feb 25, 2013 | 3.793 | 3.861 | 3.778 | 3.803 | 1,062,374 | +0.03(+0.67%) |
Feb 22, 2013 | 3.788 | 3.803 | 3.762 | 3.778 | 610,654 | +0.01(+0.13%) |
Feb 21, 2013 | 3.788 | 3.808 | 3.740 | 3.773 | 1,191,560 | -0.09(-2.29%) |
Feb 20, 2013 | 3.919 | 3.970 | 3.818 | 3.861 | 1,218,079 | -0.08(-1.93%) |
Feb 19, 2013 | 3.952 | 3.990 | 3.904 | 3.937 | 1,055,655 | -0.02(-0.45%) |
Feb 15, 2013 | 3.985 | 4.028 | 3.947 | 3.955 | 976,322 | -0.07(-1.64%) |
Feb 14, 2013 | 4.003 | 4.021 | 3.985 | 4.021 | 817,838 | -0.01(-0.19%) |
Feb 13, 2013 | 4.008 | 4.043 | 3.985 | 4.028 | 944,578 | +0.03(+0.76%) |
Feb 12, 2013 | 3.985 | 4.015 | 3.957 | 3.998 | 546,731 | +0.01(+0.19%) |
Feb 11, 2013 | 3.978 | 4.015 | 3.970 | 3.990 | 419,572 | +0.01(+0.25%) |
Feb 08, 2013 | 3.993 | 4.018 | 3.942 | 3.980 | 1,182,545 | -0.08(-1.99%) |
Feb 07, 2013 | 4.074 | 4.094 | 4.028 | 4.061 | 693,331 | -0.03(-0.62%) |
Feb 06, 2013 | 4.051 | 4.091 | 4.038 | 4.086 | 616,709 | -0.05(-1.16%) |
Feb 04, 2013 | 4.172 | 4.195 | 4.126 | 4.134 | 1,188,244 | -0.11(-2.56%) |
Feb 01, 2013 | 4.190 | 4.263 | 4.165 | 4.243 | 1,631,727 | +0.15(+3.77%) |
Jan 31, 2013 | 4.064 | 4.160 | 4.043 | 4.089 | 1,995,174 | -0.02(-0.37%) |
Jan 30, 2013 | 4.084 | 4.104 | 4.069 | 4.104 | 1,018,579 | -0.04(-0.92%) |
Jan 29, 2013 | 4.094 | 4.157 | 4.064 | 4.142 | 1,294,006 | +0.03(+0.74%) |
Jan 28, 2013 | 4.101 | 4.114 | 4.061 | 4.112 | 1,879,868 | -0.05(-1.10%) |
Jan 25, 2013 | 4.124 | 4.167 | 4.107 | 4.157 | 645,248 | +0.03(+0.67%) |
Jan 24, 2013 | 4.066 | 4.152 | 4.036 | 4.129 | 1,432,259 | +0.07(+1.75%) |
Jan 23, 2013 | 4.053 | 4.071 | 4.031 | 4.058 | 1,762,858 | +0.05(+1.26%) |
Jan 22, 2013 | 3.983 | 4.023 | 3.970 | 4.008 | 2,337,421 | +0.03(+0.70%) |
Jan 18, 2013 | 3.934 | 3.990 | 3.932 | 3.980 | 541,656 | +0.04(+0.90%) |
Jan 17, 2013 | 3.937 | 3.967 | 3.922 | 3.945 | 1,114,970 | +0.02(+0.39%) |
Jan 16, 2013 | 3.902 | 3.940 | 3.899 | 3.929 | 1,124,360 | +0.02(+0.58%) |
Jan 15, 2013 | 3.843 | 3.907 | 3.836 | 3.907 | 1,081,570 | +0.06(+1.51%) |
Jan 14, 2013 | 3.841 | 3.871 | 3.823 | 3.848 | 1,646,718 | +0.03(+0.66%) |
Jan 11, 2013 | 3.735 | 3.854 | 3.735 | 3.823 | 1,431,006 | +0.03(+0.73%) |
Jan 10, 2013 | 3.737 | 3.818 | 3.694 | 3.795 | 1,225,711 | +0.09(+2.53%) |
Jan 09, 2013 | 3.679 | 3.737 | 3.666 | 3.702 | 857,961 | +0.09(+2.38%) |
Jan 08, 2013 | 3.664 | 3.664 | 3.600 | 3.616 | 1,316,778 | -0.13(-3.51%) |
Jan 07, 2013 | 3.697 | 3.755 | 3.636 | 3.747 | 1,871,639 | -0.14(-3.71%) |
Jan 04, 2013 | 3.866 | 3.912 | 3.805 | 3.891 | 2,002,956 | +0.02(+0.39%) |
Jan 03, 2013 | 3.937 | 3.962 | 3.869 | 3.876 | 1,506,473 | -0.06(-1.49%) |