Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.730 | 3.900 | 3.730 | 3.860 | 9,161 | +0.12(+3.21%) |
Mar 27, 2013 | 3.700 | 3.740 | 3.700 | 3.740 | 970 | +0.04(+1.08%) |
Mar 26, 2013 | 3.650 | 3.720 | 3.650 | 3.700 | 14,955 | +0.03(+0.82%) |
Mar 25, 2013 | 3.700 | 3.720 | 3.660 | 3.670 | 26,625 | +0.01(+0.27%) |
Mar 22, 2013 | 3.699 | 3.700 | 3.650 | 3.660 | 9,509 | -0.02(-0.54%) |
Mar 21, 2013 | 3.600 | 3.700 | 3.560 | 3.680 | 26,865 | +0.10(+2.79%) |
Mar 20, 2013 | 3.500 | 3.580 | 3.430 | 3.580 | 42,614 | +0.09(+2.58%) |
Mar 19, 2013 | 3.470 | 3.500 | 3.410 | 3.490 | 21,029 | -0.01(-0.29%) |
Mar 18, 2013 | 3.500 | 3.540 | 3.480 | 3.500 | 11,602 | -0.06(-1.69%) |
Mar 15, 2013 | 3.550 | 3.600 | 3.460 | 3.560 | 17,783 | +0.00(+0.00%) |
Mar 14, 2013 | 3.574 | 3.610 | 3.550 | 3.560 | 7,176 | -0.05(-1.39%) |
Mar 13, 2013 | 3.570 | 3.610 | 3.510 | 3.610 | 11,566 | +0.02(+0.56%) |
Mar 12, 2013 | 3.600 | 3.600 | 3.540 | 3.590 | 6,742 | +0.01(+0.42%) |
Mar 11, 2013 | 3.600 | 3.600 | 3.470 | 3.575 | 15,425 | +0.03(+0.70%) |
Mar 08, 2013 | 3.560 | 3.600 | 3.540 | 3.550 | 4,750 | +0.00(+0.00%) |
Mar 07, 2013 | 3.570 | 3.590 | 3.550 | 3.550 | 6,544 | +0.00(+0.00%) |
Mar 06, 2013 | 3.580 | 3.610 | 3.500 | 3.550 | 4,154 | +0.01(+0.28%) |
Mar 05, 2013 | 3.540 | 3.620 | 3.520 | 3.540 | 5,810 | +0.00(+0.00%) |
Mar 04, 2013 | 3.550 | 3.580 | 3.460 | 3.540 | 20,296 | +0.00(+0.00%) |
Mar 01, 2013 | 3.470 | 3.580 | 3.460 | 3.540 | 21,221 | -0.02(-0.56%) |
Feb 28, 2013 | 3.470 | 3.600 | 3.460 | 3.560 | 56,909 | +0.06(+1.71%) |
Feb 27, 2013 | 3.550 | 3.568 | 3.410 | 3.500 | 37,276 | -0.10(-2.78%) |
Feb 26, 2013 | 3.790 | 3.850 | 3.380 | 3.600 | 122,721 | -0.31(-7.93%) |
Feb 25, 2013 | 3.850 | 3.940 | 3.810 | 3.910 | 62,871 | +0.06(+1.56%) |
Feb 22, 2013 | 3.841 | 3.930 | 3.810 | 3.850 | 52,308 | +0.00(+0.00%) |
Feb 21, 2013 | 3.840 | 3.930 | 3.840 | 3.850 | 27,899 | -0.05(-1.28%) |
Feb 20, 2013 | 3.870 | 3.920 | 3.781 | 3.900 | 41,240 | -0.02(-0.51%) |
Feb 19, 2013 | 3.870 | 3.950 | 3.870 | 3.920 | 25,865 | +0.00(+0.00%) |
Feb 15, 2013 | 3.810 | 3.943 | 3.810 | 3.920 | 17,005 | +0.11(+2.89%) |
Feb 14, 2013 | 3.940 | 3.940 | 3.800 | 3.810 | 14,805 | -0.06(-1.55%) |
Feb 13, 2013 | 3.850 | 3.980 | 3.810 | 3.870 | 13,884 | +0.00(+0.00%) |
Feb 12, 2013 | 3.810 | 3.940 | 3.810 | 3.870 | 7,997 | +0.01(+0.26%) |
Feb 11, 2013 | 3.800 | 3.860 | 3.761 | 3.860 | 13,106 | +0.06(+1.58%) |
Feb 08, 2013 | 3.850 | 3.850 | 3.710 | 3.800 | 33,373 | +0.00(+0.00%) |
Feb 07, 2013 | 3.900 | 3.900 | 3.800 | 3.800 | 11,898 | -0.09(-2.31%) |
Feb 06, 2013 | 3.900 | 3.920 | 3.800 | 3.890 | 20,620 | +0.15(+4.01%) |
Feb 04, 2013 | 3.850 | 3.850 | 3.630 | 3.740 | 63,633 | -0.09(-2.35%) |
Feb 01, 2013 | 3.820 | 3.890 | 3.820 | 3.830 | 7,320 | -0.01(-0.26%) |
Jan 31, 2013 | 3.850 | 3.930 | 3.810 | 3.840 | 4,880 | -0.04(-1.03%) |
Jan 30, 2013 | 3.820 | 3.900 | 3.820 | 3.880 | 24,125 | +0.01(+0.26%) |
Jan 29, 2013 | 3.900 | 3.900 | 3.750 | 3.870 | 99,346 | -0.04(-1.02%) |
Jan 28, 2013 | 3.950 | 4.020 | 3.910 | 3.910 | 99,067 | -0.07(-1.76%) |
Jan 25, 2013 | 3.900 | 4.050 | 3.870 | 3.980 | 70,496 | +0.08(+2.05%) |
Jan 24, 2013 | 3.950 | 3.950 | 3.880 | 3.900 | 9,811 | -0.04(-1.02%) |
Jan 23, 2013 | 3.900 | 3.980 | 3.852 | 3.940 | 17,069 | +0.04(+1.03%) |
Jan 22, 2013 | 3.990 | 4.020 | 3.900 | 3.900 | 25,406 | -0.08(-2.01%) |
Jan 18, 2013 | 3.905 | 3.990 | 3.860 | 3.980 | 9,713 | +0.06(+1.53%) |
Jan 17, 2013 | 3.850 | 3.970 | 3.820 | 3.920 | 18,372 | +0.10(+2.62%) |
Jan 16, 2013 | 3.990 | 3.990 | 3.810 | 3.820 | 14,704 | -0.09(-2.30%) |
Jan 15, 2013 | 3.850 | 3.950 | 3.850 | 3.910 | 5,249 | +0.02(+0.51%) |
Jan 14, 2013 | 3.840 | 3.930 | 3.840 | 3.890 | 13,243 | -0.01(-0.26%) |
Jan 11, 2013 | 3.810 | 3.920 | 3.810 | 3.900 | 7,821 | +0.07(+1.83%) |
Jan 10, 2013 | 3.910 | 3.970 | 3.800 | 3.830 | 33,522 | -0.04(-1.03%) |
Jan 09, 2013 | 3.900 | 3.990 | 3.771 | 3.870 | 25,725 | +0.04(+1.04%) |
Jan 08, 2013 | 3.828 | 4.040 | 3.828 | 3.830 | 16,728 | -0.16(-4.01%) |
Jan 07, 2013 | 4.030 | 4.050 | 3.860 | 3.990 | 19,768 | -0.04(-0.99%) |
Jan 04, 2013 | 3.980 | 4.130 | 3.910 | 4.030 | 44,620 | +0.04(+1.00%) |
Jan 03, 2013 | 3.921 | 4.010 | 3.920 | 3.990 | 10,475 | +0.00(+0.00%) |