Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.090 | 4.150 | 4.090 | 4.150 | 4,049,167 | +0.04(+0.97%) |
Feb 27, 2013 | 3.960 | 4.110 | 3.960 | 4.110 | 7,028,530 | +0.10(+2.49%) |
Feb 26, 2013 | 4.000 | 4.010 | 3.960 | 4.010 | 5,465,456 | +0.03(+0.75%) |
Feb 25, 2013 | 4.050 | 4.060 | 3.980 | 3.980 | 4,577,919 | -0.06(-1.49%) |
Feb 22, 2013 | 3.910 | 4.040 | 3.910 | 4.040 | 7,428,619 | +0.15(+3.86%) |
Feb 21, 2013 | 4.010 | 4.030 | 3.810 | 3.890 | 38,648,548 | -0.39(-9.11%) |
Feb 20, 2013 | 4.100 | 4.290 | 4.100 | 4.280 | 14,145,733 | +0.17(+4.14%) |
Feb 19, 2013 | 4.100 | 4.130 | 4.090 | 4.110 | 3,043,103 | +0.04(+0.98%) |
Feb 15, 2013 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.74%) | |
Feb 14, 2013 | 4.070 | 4.070 | 4.040 | 4.040 | 2,739,674 | -0.03(-0.74%) |
Feb 13, 2013 | 4.080 | 4.120 | 4.070 | 4.070 | 3,235,293 | -0.02(-0.49%) |
Feb 12, 2013 | 4.090 | 4.130 | 4.080 | 4.090 | 2,955,491 | +0.00(+0.00%) |
Feb 11, 2013 | 4.090 | 4.130 | 4.050 | 4.090 | 4,281,815 | +0.00(+0.00%) |
Feb 08, 2013 | 4.110 | 4.150 | 4.080 | 4.090 | 4,309,458 | -0.04(-0.97%) |
Feb 07, 2013 | 4.080 | 4.140 | 4.060 | 4.130 | 4,895,261 | +0.05(+1.23%) |
Feb 06, 2013 | 4.040 | 4.100 | 4.030 | 4.080 | 3,560,230 | +0.13(+3.29%) |
Feb 04, 2013 | 3.990 | 4.000 | 3.920 | 3.950 | 3,735,556 | -0.04(-1.00%) |
Feb 01, 2013 | 3.940 | 4.020 | 3.940 | 3.990 | 3,569,649 | +0.08(+2.05%) |
Jan 31, 2013 | 4.010 | 4.010 | 3.910 | 3.910 | 4,106,006 | -0.10(-2.49%) |
Jan 30, 2013 | 4.080 | 4.080 | 3.990 | 4.010 | 4,974,226 | -0.06(-1.47%) |
Jan 29, 2013 | 4.080 | 4.090 | 4.030 | 4.070 | 10,504,518 | -0.01(-0.25%) |
Jan 28, 2013 | 4.000 | 4.100 | 3.970 | 4.080 | 10,033,089 | +0.09(+2.26%) |
Jan 25, 2013 | 4.070 | 4.090 | 3.990 | 3.990 | 7,566,643 | -0.10(-2.44%) |
Jan 24, 2013 | 4.120 | 4.130 | 4.040 | 4.090 | 6,492,363 | -0.04(-0.97%) |
Jan 23, 2013 | 4.160 | 4.190 | 4.130 | 4.130 | 5,459,831 | -0.04(-0.96%) |
Jan 22, 2013 | 4.180 | 4.200 | 4.165 | 4.170 | 2,329,307 | -0.03(-0.71%) |
Jan 21, 2013 | 4.150 | 4.200 | 4.150 | 4.200 | 2,235,748 | +0.08(+1.94%) |
Jan 18, 2013 | 4.100 | 4.150 | 4.080 | 4.120 | 5,808,229 | +0.04(+0.98%) |
Jan 17, 2013 | 4.040 | 4.130 | 4.010 | 4.080 | 5,907,263 | +0.04(+0.99%) |
Jan 16, 2013 | 3.990 | 4.050 | 3.970 | 4.040 | 7,367,057 | +0.02(+0.50%) |
Jan 15, 2013 | 4.090 | 4.100 | 4.020 | 4.020 | 12,260,351 | -0.08(-1.95%) |
Jan 14, 2013 | 4.010 | 4.130 | 3.990 | 4.100 | 9,985,709 | +0.11(+2.76%) |
Jan 11, 2013 | 4.000 | 4.040 | 3.970 | 3.990 | 9,404,151 | +0.00(+0.00%) |
Jan 10, 2013 | 3.930 | 4.020 | 3.890 | 3.990 | 16,049,157 | +0.09(+2.31%) |
Jan 09, 2013 | 3.890 | 3.950 | 3.870 | 3.900 | 10,084,899 | +0.04(+1.04%) |
Jan 08, 2013 | 3.880 | 3.910 | 3.840 | 3.860 | 4,271,176 | -0.03(-0.77%) |
Jan 07, 2013 | 3.870 | 3.900 | 3.810 | 3.890 | 13,211,325 | +0.02(+0.52%) |
Jan 04, 2013 | 3.830 | 3.880 | 3.830 | 3.870 | 4,540,758 | +0.03(+0.78%) |
Jan 03, 2013 | 3.870 | 3.900 | 3.820 | 3.840 | 7,557,896 | -0.01(-0.26%) |
Jan 02, 2013 | 3.810 | 3.870 | 3.760 | 3.850 | 7,673,613 | +0.09(+2.39%) |
Dec 31, 2012 | 3.760 | 3.760 | 3.760 | 0 | +0.03(+0.80%) | |
Dec 28, 2012 | 3.760 | 3.760 | 3.710 | 3.730 | 1,220,730 | -0.03(-0.80%) |
Dec 27, 2012 | 3.760 | 3.840 | 3.730 | 3.760 | 4,646,599 | +0.01(+0.27%) |
Dec 24, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.81%) | |
Dec 21, 2012 | 3.690 | 3.740 | 3.660 | 3.720 | 8,056,990 | +0.04(+1.09%) |
Dec 20, 2012 | 3.600 | 3.690 | 3.590 | 3.680 | 6,343,616 | +0.11(+3.08%) |
Dec 19, 2012 | 3.580 | 3.620 | 3.500 | 3.570 | 8,284,482 | +0.02(+0.56%) |
Dec 18, 2012 | 3.500 | 3.550 | 3.450 | 3.550 | 3,834,051 | +0.07(+2.01%) |
Dec 17, 2012 | 3.450 | 3.510 | 3.420 | 3.480 | 5,499,744 | +0.04(+1.16%) |
Dec 14, 2012 | 3.420 | 3.440 | 3.390 | 3.440 | 7,821,419 | +0.04(+1.18%) |
Dec 13, 2012 | 3.360 | 3.430 | 3.360 | 3.400 | 7,404,903 | +0.01(+0.29%) |
Dec 12, 2012 | 3.420 | 3.470 | 3.370 | 3.390 | 4,764,167 | -0.03(-0.88%) |
Dec 11, 2012 | 3.350 | 3.460 | 3.330 | 3.420 | 6,426,141 | +0.06(+1.79%) |
Dec 10, 2012 | 3.360 | 3.385 | 3.330 | 3.360 | 3,781,921 | +0.02(+0.60%) |
Dec 07, 2012 | 3.360 | 3.370 | 3.310 | 3.340 | 7,054,645 | +0.01(+0.30%) |
Dec 06, 2012 | 3.410 | 3.420 | 3.330 | 3.330 | 6,827,105 | +0.05(+1.52%) |
Dec 05, 2012 | 3.320 | 3.330 | 3.230 | 3.280 | 5,824,737 | -0.05(-1.50%) |