Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.889 | 3.889 | 3.782 | 3.869 | 1,073,927 | +0.00(+0.00%) |
Mar 27, 2013 | 3.889 | 3.889 | 3.840 | 3.869 | 467,433 | -0.06(-1.48%) |
Mar 26, 2013 | 3.937 | 3.966 | 3.908 | 3.927 | 346,097 | +0.00(+0.00%) |
Mar 25, 2013 | 3.966 | 4.005 | 3.918 | 3.927 | 362,609 | -0.05(-1.22%) |
Mar 22, 2013 | 4.014 | 4.014 | 3.918 | 3.976 | 831,283 | -0.03(-0.72%) |
Mar 21, 2013 | 3.947 | 4.043 | 3.947 | 4.005 | 772,161 | +0.01(+0.24%) |
Mar 20, 2013 | 3.908 | 4.005 | 3.889 | 3.995 | 1,121,724 | +0.11(+2.74%) |
Mar 19, 2013 | 3.927 | 3.927 | 3.860 | 3.889 | 800,500 | -0.04(-0.99%) |
Mar 18, 2013 | 3.956 | 3.976 | 3.903 | 3.927 | 654,205 | -0.11(-2.64%) |
Mar 15, 2013 | 4.063 | 4.092 | 3.990 | 4.034 | 976,575 | -0.05(-1.18%) |
Mar 14, 2013 | 4.043 | 4.102 | 4.043 | 4.082 | 709,434 | +0.06(+1.44%) |
Mar 13, 2013 | 4.024 | 4.063 | 3.985 | 4.024 | 449,372 | +0.00(+0.00%) |
Mar 12, 2013 | 4.063 | 4.092 | 4.014 | 4.024 | 643,345 | -0.06(-1.42%) |
Mar 11, 2013 | 4.063 | 4.111 | 4.024 | 4.082 | 435,445 | +0.01(+0.24%) |
Mar 08, 2013 | 4.111 | 4.145 | 4.039 | 4.072 | 624,287 | +0.01(+0.24%) |
Mar 07, 2013 | 4.024 | 4.072 | 4.005 | 4.063 | 1,386,074 | +0.05(+1.20%) |
Mar 06, 2013 | 3.985 | 4.063 | 3.976 | 4.014 | 1,314,693 | +0.05(+1.22%) |
Mar 05, 2013 | 3.869 | 3.995 | 3.869 | 3.966 | 1,559,756 | +0.11(+2.76%) |
Mar 04, 2013 | 3.927 | 3.937 | 3.811 | 3.860 | 1,914,498 | -0.07(-1.72%) |
Mar 01, 2013 | 3.908 | 3.947 | 3.821 | 3.927 | 1,403,705 | +0.00(+0.00%) |
Feb 28, 2013 | 3.966 | 4.014 | 3.898 | 3.927 | 1,227,459 | -0.04(-0.98%) |
Feb 27, 2013 | 4.053 | 4.082 | 3.966 | 3.966 | 3,149,052 | -0.09(-2.15%) |
Feb 26, 2013 | 4.063 | 4.179 | 3.995 | 4.053 | 1,668,510 | +0.02(+0.48%) |
Feb 25, 2013 | 4.276 | 4.276 | 4.014 | 4.034 | 2,093,387 | -0.21(-5.01%) |
Feb 22, 2013 | 4.285 | 4.314 | 4.140 | 4.247 | 401,829 | +0.00(+0.00%) |
Feb 21, 2013 | 4.440 | 4.440 | 4.111 | 4.247 | 1,243,679 | -0.22(-4.98%) |
Feb 20, 2013 | 4.634 | 4.682 | 4.450 | 4.469 | 528,350 | -0.17(-3.75%) |
Feb 19, 2013 | 4.711 | 4.750 | 4.614 | 4.643 | 441,259 | -0.06(-1.23%) |
Feb 15, 2013 | 4.827 | 4.842 | 4.692 | 4.701 | 536,253 | -0.09(-1.82%) |
Feb 14, 2013 | 4.788 | 4.875 | 4.498 | 4.788 | 1,556,070 | -0.04(-0.80%) |
Feb 13, 2013 | 4.672 | 4.846 | 4.643 | 4.827 | 1,028,278 | +0.15(+3.31%) |
Feb 12, 2013 | 4.537 | 4.692 | 4.527 | 4.672 | 363,372 | +0.15(+3.43%) |
Feb 11, 2013 | 4.498 | 4.527 | 4.459 | 4.517 | 441,158 | +0.00(+0.00%) |
Feb 08, 2013 | 4.488 | 4.595 | 4.364 | 4.517 | 420,403 | +0.00(+0.00%) |
Feb 07, 2013 | 4.546 | 4.566 | 4.469 | 4.517 | 258,283 | -0.01(-0.21%) |
Feb 06, 2013 | 4.546 | 4.566 | 4.498 | 4.527 | 278,479 | +0.03(+0.65%) |
Feb 04, 2013 | 4.643 | 4.692 | 4.488 | 4.498 | 548,706 | -0.18(-3.93%) |
Feb 01, 2013 | 4.479 | 4.701 | 4.479 | 4.682 | 650,927 | +0.20(+4.54%) |
Jan 31, 2013 | 4.421 | 4.484 | 4.343 | 4.479 | 678,808 | +0.07(+1.54%) |
Jan 30, 2013 | 4.517 | 4.595 | 4.392 | 4.411 | 650,574 | -0.13(-2.77%) |
Jan 29, 2013 | 4.575 | 4.605 | 4.527 | 4.537 | 419,742 | -0.06(-1.26%) |
Jan 28, 2013 | 4.624 | 4.721 | 4.561 | 4.595 | 527,946 | -0.03(-0.63%) |
Jan 25, 2013 | 4.634 | 4.788 | 4.595 | 4.624 | 898,116 | +0.01(+0.21%) |
Jan 24, 2013 | 4.488 | 4.634 | 4.469 | 4.614 | 1,058,228 | +0.12(+2.58%) |
Jan 23, 2013 | 4.382 | 4.517 | 4.363 | 4.498 | 707,936 | +0.08(+1.75%) |
Jan 22, 2013 | 4.459 | 4.479 | 4.338 | 4.421 | 679,893 | -0.03(-0.65%) |
Jan 18, 2013 | 4.527 | 4.643 | 4.440 | 4.450 | 995,275 | -0.10(-2.13%) |
Jan 17, 2013 | 4.508 | 4.546 | 4.488 | 4.546 | 352,248 | +0.05(+1.08%) |
Jan 16, 2013 | 4.479 | 4.537 | 4.469 | 4.498 | 430,779 | +0.00(+0.00%) |
Jan 15, 2013 | 4.469 | 4.513 | 4.459 | 4.498 | 607,243 | -0.02(-0.43%) |
Jan 14, 2013 | 4.508 | 4.542 | 4.431 | 4.517 | 786,096 | -0.02(-0.43%) |
Jan 11, 2013 | 4.546 | 4.565 | 4.411 | 4.537 | 423,323 | +0.03(+0.64%) |
Jan 10, 2013 | 4.440 | 4.546 | 4.430 | 4.508 | 451,853 | +0.08(+1.75%) |
Jan 09, 2013 | 4.450 | 4.517 | 4.387 | 4.430 | 370,521 | +0.02(+0.44%) |
Jan 08, 2013 | 4.556 | 4.638 | 4.392 | 4.411 | 872,870 | -0.14(-2.98%) |
Jan 07, 2013 | 4.508 | 4.624 | 4.450 | 4.546 | 926,749 | -0.00(-0.01%) |
Jan 04, 2013 | 4.324 | 4.614 | 4.271 | 4.547 | 1,182,524 | +0.25(+5.87%) |
Jan 03, 2013 | 4.295 | 4.324 | 4.227 | 4.295 | 1,119,288 | +0.00(+0.00%) |