Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.555 | 3.595 | 3.555 | 3.595 | 3,974 | -0.02(-0.44%) |
Feb 27, 2013 | 3.667 | 3.690 | 3.611 | 3.611 | 11,494 | +0.00(+0.00%) |
Feb 26, 2013 | 3.707 | 3.754 | 3.595 | 3.611 | 14,406 | +0.02(+0.67%) |
Feb 25, 2013 | 3.643 | 3.643 | 3.555 | 3.587 | 20,475 | -0.10(-2.81%) |
Feb 22, 2013 | 3.858 | 3.858 | 3.659 | 3.691 | 14,025 | -0.14(-3.54%) |
Feb 21, 2013 | 3.826 | 3.905 | 3.826 | 3.826 | 12,366 | -0.10(-2.64%) |
Feb 20, 2013 | 3.802 | 3.930 | 3.802 | 3.930 | 5,143 | +0.13(+3.35%) |
Feb 19, 2013 | 3.810 | 3.979 | 3.786 | 3.802 | 22,507 | -0.04(-1.04%) |
Feb 15, 2013 | 3.850 | 3.914 | 3.826 | 3.842 | 13,762 | -0.06(-1.63%) |
Feb 14, 2013 | 3.866 | 4.057 | 3.866 | 3.906 | 25,656 | +0.09(+2.30%) |
Feb 13, 2013 | 3.818 | 3.961 | 3.786 | 3.818 | 12,989 | +0.04(+1.05%) |
Feb 12, 2013 | 3.850 | 3.978 | 3.651 | 3.778 | 73,262 | -0.03(-0.84%) |
Feb 11, 2013 | 3.627 | 3.826 | 3.579 | 3.810 | 48,803 | +0.22(+6.22%) |
Feb 08, 2013 | 3.563 | 3.595 | 3.563 | 3.587 | 4,549 | -0.00(-0.00%) |
Feb 07, 2013 | 3.587 | 3.589 | 3.587 | 3.587 | 2,896 | -0.02(-0.66%) |
Feb 06, 2013 | 3.467 | 3.611 | 3.467 | 3.611 | 11,918 | +0.22(+6.59%) |
Feb 04, 2013 | 3.467 | 3.467 | 3.375 | 3.388 | 33,013 | +0.00(+0.00%) |
Feb 01, 2013 | 3.435 | 3.539 | 3.388 | 3.388 | 7,304 | -0.11(-3.19%) |
Jan 31, 2013 | 3.364 | 3.499 | 3.364 | 3.499 | 6,200 | +0.10(+3.05%) |
Jan 30, 2013 | 3.420 | 3.499 | 3.276 | 3.396 | 36,377 | +0.00(+0.00%) |
Jan 29, 2013 | 3.396 | 3.428 | 3.308 | 3.396 | 37,527 | -0.02(-0.47%) |
Jan 28, 2013 | 3.412 | 3.515 | 3.396 | 3.412 | 6,272 | +0.00(+0.00%) |
Jan 25, 2013 | 3.396 | 3.435 | 3.396 | 3.412 | 5,018 | -0.02(-0.47%) |
Jan 24, 2013 | 3.555 | 3.555 | 3.388 | 3.428 | 18,912 | -0.15(-4.23%) |
Jan 23, 2013 | 3.587 | 3.627 | 3.555 | 3.579 | 11,378 | -0.01(-0.22%) |
Jan 22, 2013 | 3.579 | 3.643 | 3.515 | 3.587 | 14,565 | +0.10(+2.97%) |
Jan 18, 2013 | 3.547 | 3.571 | 3.483 | 3.483 | 9,934 | +0.00(+0.00%) |
Jan 17, 2013 | 3.547 | 3.547 | 3.467 | 3.483 | 6,950 | -0.03(-0.91%) |
Jan 16, 2013 | 3.388 | 3.539 | 3.388 | 3.515 | 19,831 | +0.17(+5.00%) |
Jan 15, 2013 | 3.276 | 3.356 | 3.276 | 3.348 | 4,955 | +0.07(+2.19%) |
Jan 14, 2013 | 3.380 | 3.380 | 3.268 | 3.276 | 4,767 | -0.16(-4.64%) |
Jan 11, 2013 | 3.435 | 3.435 | 3.364 | 3.435 | 5,284 | +0.06(+1.65%) |
Jan 10, 2013 | 3.483 | 3.483 | 3.380 | 3.380 | 1,881 | -0.07(-2.08%) |
Jan 09, 2013 | 3.491 | 3.491 | 3.428 | 3.451 | 2,258 | -0.04(-1.14%) |
Jan 08, 2013 | 3.300 | 3.491 | 3.260 | 3.491 | 16,128 | +0.22(+6.57%) |
Jan 07, 2013 | 3.324 | 3.324 | 3.244 | 3.276 | 8,790 | -0.04(-1.20%) |
Jan 04, 2013 | 3.348 | 3.368 | 3.316 | 3.316 | 5,823 | -0.03(-0.95%) |
Jan 03, 2013 | 3.308 | 3.348 | 3.276 | 3.348 | 9,473 | +0.07(+2.19%) |
Jan 02, 2013 | 3.332 | 3.348 | 3.245 | 3.276 | 11,354 | +0.02(+0.49%) |
Dec 31, 2012 | 3.247 | 3.276 | 3.247 | 3.260 | 7,621 | +0.01(+0.25%) |
Dec 28, 2012 | 3.316 | 3.316 | 3.228 | 3.252 | 24,562 | -0.06(-1.92%) |
Dec 27, 2012 | 3.380 | 3.380 | 3.268 | 3.316 | 17,814 | -0.03(-0.95%) |
Dec 26, 2012 | 3.348 | 3.428 | 3.228 | 3.348 | 26,481 | -0.03(-0.94%) |
Dec 24, 2012 | 3.348 | 3.507 | 3.348 | 3.380 | 7,278 | +0.00(+0.00%) |
Dec 21, 2012 | 3.523 | 3.523 | 3.356 | 3.380 | 11,693 | -0.13(-3.64%) |
Dec 20, 2012 | 3.507 | 3.595 | 3.443 | 3.507 | 22,642 | +0.02(+0.69%) |
Dec 19, 2012 | 3.292 | 3.658 | 3.292 | 3.483 | 81,071 | +0.30(+9.52%) |
Dec 18, 2012 | 3.149 | 3.212 | 3.149 | 3.180 | 8,154 | +0.04(+1.27%) |
Dec 17, 2012 | 3.172 | 3.220 | 3.029 | 3.141 | 48,720 | -0.02(-0.76%) |
Dec 14, 2012 | 3.228 | 3.244 | 3.164 | 3.164 | 752 | -0.09(-2.70%) |
Dec 13, 2012 | 3.029 | 3.252 | 3.029 | 3.252 | 40,691 | +0.18(+5.97%) |
Dec 12, 2012 | 3.172 | 3.196 | 3.005 | 3.069 | 27,834 | -0.12(-3.75%) |
Dec 11, 2012 | 3.236 | 3.268 | 3.188 | 3.188 | 2,786 | -0.00(-0.13%) |
Dec 10, 2012 | 3.204 | 3.212 | 3.149 | 3.193 | 11,014 | +0.00(+0.14%) |
Dec 07, 2012 | 3.188 | 3.204 | 3.188 | 3.188 | 9,534 | +0.04(+1.27%) |
Dec 06, 2012 | 3.188 | 3.188 | 3.109 | 3.149 | 40,608 | -0.05(-1.50%) |
Dec 05, 2012 | 3.252 | 3.252 | 3.180 | 3.196 | 3,934 | -0.03(-0.99%) |