Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.658 | 3.776 | 3.644 | 3.680 | 17,039 | -0.15(-4.03%) |
Feb 27, 2013 | 3.754 | 3.864 | 3.754 | 3.835 | 59,698 | +0.07(+1.96%) |
Feb 26, 2013 | 3.717 | 3.805 | 3.599 | 3.761 | 53,035 | +0.04(+1.19%) |
Feb 25, 2013 | 3.835 | 3.835 | 3.695 | 3.717 | 59,333 | -0.11(-2.88%) |
Feb 22, 2013 | 3.813 | 3.842 | 3.791 | 3.827 | 47,627 | +0.03(+0.78%) |
Feb 21, 2013 | 3.702 | 3.842 | 3.643 | 3.798 | 51,802 | +0.12(+3.20%) |
Feb 20, 2013 | 3.688 | 3.761 | 3.667 | 3.680 | 52,454 | -0.04(-1.19%) |
Feb 19, 2013 | 3.643 | 3.791 | 3.643 | 3.724 | 54,720 | +0.07(+1.81%) |
Feb 15, 2013 | 3.570 | 3.724 | 3.555 | 3.658 | 60,444 | +0.10(+2.90%) |
Feb 14, 2013 | 3.732 | 3.732 | 3.452 | 3.555 | 86,831 | -0.21(-5.48%) |
Feb 13, 2013 | 4.357 | 4.357 | 3.702 | 3.761 | 72,834 | -0.23(-5.72%) |
Feb 12, 2013 | 4.048 | 4.048 | 3.879 | 3.989 | 93,769 | -0.08(-1.99%) |
Feb 11, 2013 | 4.115 | 4.195 | 4.048 | 4.070 | 32,967 | -0.03(-0.72%) |
Feb 08, 2013 | 4.078 | 4.151 | 4.063 | 4.100 | 26,903 | +0.04(+0.91%) |
Feb 07, 2013 | 4.195 | 4.195 | 4.048 | 4.063 | 38,371 | -0.12(-2.82%) |
Feb 06, 2013 | 4.210 | 4.210 | 4.092 | 4.181 | 50,974 | +0.04(+0.89%) |
Feb 04, 2013 | 4.306 | 4.416 | 4.048 | 4.144 | 61,836 | -0.21(-4.90%) |
Feb 01, 2013 | 4.254 | 4.402 | 4.226 | 4.357 | 75,215 | +0.12(+2.78%) |
Jan 31, 2013 | 4.225 | 4.254 | 4.129 | 4.240 | 53,516 | +0.02(+0.52%) |
Jan 30, 2013 | 4.365 | 4.453 | 4.203 | 4.218 | 42,547 | -0.15(-3.37%) |
Jan 29, 2013 | 4.490 | 4.523 | 4.262 | 4.365 | 63,150 | -0.14(-3.10%) |
Jan 28, 2013 | 4.313 | 4.600 | 4.313 | 4.505 | 148,065 | +0.18(+4.26%) |
Jan 25, 2013 | 4.115 | 4.357 | 4.063 | 4.321 | 53,515 | +0.18(+4.26%) |
Jan 24, 2013 | 4.343 | 4.343 | 4.041 | 4.144 | 66,979 | -0.17(-3.92%) |
Jan 23, 2013 | 4.387 | 4.409 | 4.285 | 4.313 | 41,103 | -0.09(-2.01%) |
Jan 22, 2013 | 4.446 | 4.475 | 4.365 | 4.402 | 40,135 | -0.01(-0.33%) |
Jan 18, 2013 | 4.299 | 4.424 | 4.167 | 4.416 | 79,379 | +0.10(+2.39%) |
Jan 17, 2013 | 4.409 | 4.409 | 4.254 | 4.313 | 71,440 | -0.10(-2.17%) |
Jan 16, 2013 | 4.468 | 4.475 | 4.357 | 4.409 | 40,555 | -0.05(-1.16%) |
Jan 15, 2013 | 4.387 | 4.519 | 4.343 | 4.460 | 61,702 | +0.04(+1.00%) |
Jan 14, 2013 | 4.416 | 4.416 | 4.350 | 4.416 | 39,917 | +0.00(+0.00%) |
Jan 11, 2013 | 4.416 | 4.416 | 4.299 | 4.416 | 49,576 | +0.00(+0.00%) |
Jan 10, 2013 | 4.394 | 4.416 | 4.299 | 4.416 | 79,322 | +0.02(+0.50%) |
Jan 09, 2013 | 4.343 | 4.394 | 4.269 | 4.394 | 58,723 | +0.07(+1.70%) |
Jan 08, 2013 | 4.394 | 4.394 | 4.173 | 4.321 | 75,913 | -0.07(-1.51%) |
Jan 07, 2013 | 4.232 | 4.402 | 4.203 | 4.387 | 147,616 | +0.16(+3.83%) |
Jan 04, 2013 | 4.048 | 4.284 | 4.033 | 4.225 | 167,330 | +0.18(+4.55%) |
Jan 03, 2013 | 4.048 | 4.056 | 4.011 | 4.041 | 57,959 | +0.01(+0.18%) |
Jan 02, 2013 | 3.997 | 4.056 | 3.953 | 4.034 | 112,981 | +0.00(+0.00%) |
Dec 31, 2012 | 3.967 | 4.048 | 3.901 | 4.034 | 155,184 | +0.06(+1.48%) |
Dec 28, 2012 | 4.048 | 4.085 | 3.938 | 3.975 | 100,403 | -0.07(-1.82%) |
Dec 27, 2012 | 4.011 | 4.085 | 3.923 | 4.048 | 246,871 | +0.05(+1.29%) |
Dec 26, 2012 | 3.901 | 4.036 | 3.850 | 3.997 | 458,709 | +0.07(+1.69%) |
Dec 24, 2012 | 3.886 | 4.004 | 3.764 | 3.930 | 87,757 | +0.06(+1.52%) |
Dec 21, 2012 | 3.754 | 3.872 | 3.739 | 3.872 | 244,076 | +0.04(+1.15%) |
Dec 20, 2012 | 3.820 | 3.842 | 3.761 | 3.827 | 345,496 | +0.00(+0.00%) |
Dec 19, 2012 | 3.872 | 3.872 | 3.717 | 3.827 | 250,633 | -0.05(-1.33%) |
Dec 18, 2012 | 3.827 | 3.945 | 3.769 | 3.879 | 753,928 | +0.14(+3.74%) |
Dec 17, 2012 | 3.630 | 3.750 | 3.625 | 3.739 | 741,705 | +0.15(+4.24%) |
Dec 14, 2012 | 3.571 | 3.614 | 3.549 | 3.587 | 369,700 | +0.02(+0.61%) |
Dec 13, 2012 | 3.630 | 3.676 | 3.543 | 3.565 | 262,132 | -0.03(-0.91%) |
Dec 12, 2012 | 3.630 | 3.701 | 3.592 | 3.598 | 103,566 | -0.02(-0.45%) |
Dec 11, 2012 | 3.636 | 3.685 | 3.592 | 3.614 | 168,297 | +0.01(+0.15%) |
Dec 10, 2012 | 3.598 | 3.717 | 3.554 | 3.609 | 116,030 | +0.03(+0.76%) |
Dec 07, 2012 | 3.630 | 3.630 | 3.554 | 3.582 | 64,475 | -0.02(-0.60%) |
Dec 06, 2012 | 3.625 | 3.625 | 3.571 | 3.603 | 97,286 | +0.01(+0.15%) |
Dec 05, 2012 | 3.614 | 3.614 | 3.538 | 3.598 | 170,430 | -0.02(-0.45%) |