Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.030 | 4.030 | 3.990 | 3.990 | 35,606 | -0.01(-0.25%) |
Feb 27, 2013 | 3.950 | 4.000 | 3.950 | 4.000 | 14,565 | +0.08(+2.04%) |
Feb 26, 2013 | 3.930 | 3.980 | 3.910 | 3.920 | 46,192 | +0.03(+0.77%) |
Feb 25, 2013 | 4.040 | 4.080 | 3.890 | 3.890 | 238,060 | -0.12(-2.99%) |
Feb 22, 2013 | 3.970 | 4.050 | 3.950 | 4.010 | 112,028 | +0.24(+6.37%) |
Feb 21, 2013 | 3.930 | 3.970 | 3.730 | 3.770 | 290,865 | -0.25(-6.22%) |
Feb 20, 2013 | 4.100 | 4.110 | 4.020 | 4.020 | 254,754 | -0.08(-1.95%) |
Feb 19, 2013 | 4.100 | 4.150 | 4.050 | 4.100 | 83,326 | -0.14(-3.30%) |
Feb 15, 2013 | 4.220 | 4.250 | 4.190 | 4.240 | 102,656 | +0.08(+1.92%) |
Feb 14, 2013 | 4.200 | 4.215 | 4.160 | 4.160 | 59,122 | -0.09(-2.12%) |
Feb 13, 2013 | 4.210 | 4.290 | 4.150 | 4.250 | 170,186 | +0.10(+2.41%) |
Feb 12, 2013 | 4.150 | 4.200 | 4.150 | 4.150 | 40,470 | +0.07(+1.72%) |
Feb 11, 2013 | 4.170 | 4.170 | 4.060 | 4.080 | 118,709 | -0.12(-2.86%) |
Feb 08, 2013 | 4.200 | 4.210 | 4.160 | 4.200 | 42,011 | -0.08(-1.87%) |
Feb 07, 2013 | 4.240 | 4.280 | 4.190 | 4.280 | 92,154 | +0.00(+0.00%) |
Feb 06, 2013 | 4.250 | 4.300 | 4.240 | 4.280 | 120,128 | +0.20(+4.90%) |
Feb 04, 2013 | 4.135 | 4.150 | 4.070 | 4.080 | 123,656 | +0.05(+1.24%) |
Feb 01, 2013 | 4.050 | 4.070 | 4.000 | 4.030 | 254,827 | -0.03(-0.74%) |
Jan 31, 2013 | 4.260 | 4.260 | 4.060 | 4.060 | 448,599 | -0.27(-6.24%) |
Jan 30, 2013 | 4.360 | 4.420 | 4.330 | 4.330 | 73,009 | -0.06(-1.37%) |
Jan 29, 2013 | 4.330 | 4.440 | 4.330 | 4.390 | 86,376 | -0.01(-0.23%) |
Jan 28, 2013 | 4.490 | 4.490 | 4.350 | 4.400 | 142,838 | -0.16(-3.51%) |
Jan 25, 2013 | 4.340 | 4.560 | 4.330 | 4.560 | 323,077 | +0.41(+9.88%) |
Jan 24, 2013 | 4.175 | 4.200 | 4.050 | 4.150 | 459,133 | -0.24(-5.47%) |
Jan 23, 2013 | 4.330 | 4.400 | 4.300 | 4.390 | 452,365 | +0.11(+2.57%) |
Jan 22, 2013 | 4.210 | 4.300 | 4.140 | 4.280 | 276,343 | +0.15(+3.63%) |
Jan 18, 2013 | 4.100 | 4.150 | 4.100 | 4.130 | 160,498 | +0.11(+2.74%) |
Jan 17, 2013 | 4.000 | 4.060 | 3.960 | 4.020 | 392,653 | +0.09(+2.29%) |
Jan 16, 2013 | 3.780 | 3.940 | 3.780 | 3.930 | 429,860 | +0.12(+3.15%) |
Jan 15, 2013 | 3.800 | 3.820 | 3.700 | 3.810 | 266,811 | -0.01(-0.26%) |
Jan 14, 2013 | 3.770 | 3.850 | 3.770 | 3.820 | 79,620 | +0.07(+1.87%) |
Jan 12, 2013 | 3.800 | 3.800 | 3.750 | 3.750 | 64,201 | +0.00(+0.00%) |
Jan 11, 2013 | 3.800 | 3.800 | 3.750 | 3.750 | 64,201 | +0.02(+0.54%) |
Jan 10, 2013 | 3.760 | 3.760 | 3.660 | 3.730 | 113,133 | -0.01(-0.27%) |
Jan 09, 2013 | 3.740 | 3.750 | 3.660 | 3.740 | 60,109 | +0.01(+0.27%) |
Jan 08, 2013 | 3.730 | 3.750 | 3.660 | 3.730 | 202,831 | +0.13(+3.61%) |
Jan 07, 2013 | 3.650 | 3.650 | 3.550 | 3.600 | 269,690 | +0.07(+1.98%) |
Jan 04, 2013 | 3.580 | 3.580 | 3.500 | 3.530 | 134,914 | +0.01(+0.28%) |
Jan 03, 2013 | 3.630 | 3.630 | 3.510 | 3.520 | 69,651 | -0.11(-3.03%) |
Jan 02, 2013 | 3.580 | 3.630 | 3.428 | 3.630 | 101,869 | +0.20(+5.89%) |
Dec 31, 2012 | 3.290 | 3.430 | 3.290 | 3.428 | 48,807 | +0.10(+2.94%) |
Dec 28, 2012 | 3.380 | 3.380 | 3.320 | 3.330 | 40,440 | -0.10(-2.92%) |
Dec 27, 2012 | 3.330 | 3.430 | 3.300 | 3.430 | 144,124 | +0.12(+3.63%) |
Dec 26, 2012 | 3.300 | 3.330 | 3.280 | 3.310 | 93,542 | +0.00(+0.00%) |
Dec 24, 2012 | 3.345 | 3.370 | 3.300 | 3.310 | 69,891 | -0.04(-1.34%) |
Dec 21, 2012 | 3.420 | 3.460 | 3.332 | 3.355 | 237,769 | -0.10(-3.03%) |
Dec 20, 2012 | 3.360 | 3.460 | 3.360 | 3.460 | 192,491 | +0.12(+3.59%) |
Dec 19, 2012 | 3.270 | 3.390 | 3.260 | 3.340 | 146,208 | +0.14(+4.37%) |
Dec 18, 2012 | 3.210 | 3.230 | 3.110 | 3.200 | 117,475 | -0.03(-0.93%) |
Dec 17, 2012 | 3.240 | 3.240 | 3.140 | 3.230 | 96,554 | +0.00(+0.00%) |
Dec 14, 2012 | 3.210 | 3.240 | 3.150 | 3.230 | 126,262 | +0.08(+2.54%) |
Dec 13, 2012 | 3.130 | 3.150 | 3.000 | 3.150 | 201,551 | +0.15(+5.00%) |
Dec 12, 2012 | 2.960 | 3.040 | 2.960 | 3.000 | 416,486 | +0.10(+3.45%) |
Dec 11, 2012 | 2.850 | 3.000 | 2.850 | 2.900 | 263,703 | +0.04(+1.40%) |
Dec 10, 2012 | 2.810 | 2.880 | 2.810 | 2.860 | 203,983 | +0.13(+4.76%) |
Dec 07, 2012 | 2.720 | 2.780 | 2.700 | 2.730 | 124,014 | +0.10(+3.80%) |
Dec 06, 2012 | 2.635 | 2.635 | 2.600 | 2.630 | 82,767 | +0.03(+1.15%) |
Dec 05, 2012 | 2.600 | 2.600 | 2.570 | 2.600 | 54,852 | +0.04(+1.56%) |