Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.244 | 3.298 | 3.164 | 3.298 | 9,081 | +0.19(+6.00%) |
Feb 27, 2013 | 3.218 | 3.253 | 3.076 | 3.111 | 18,694 | -0.09(-2.95%) |
Feb 26, 2013 | 3.191 | 3.209 | 3.147 | 3.206 | 2,403 | +0.01(+0.18%) |
Feb 25, 2013 | 3.209 | 3.244 | 3.200 | 3.200 | 3,575 | -0.01(-0.28%) |
Feb 22, 2013 | 3.138 | 3.218 | 3.111 | 3.209 | 5,144 | -0.02(-0.55%) |
Feb 21, 2013 | 3.376 | 3.378 | 3.227 | 3.227 | 3,588 | -0.15(-4.47%) |
Feb 20, 2013 | 3.271 | 3.387 | 3.262 | 3.378 | 27,148 | +0.05(+1.60%) |
Feb 19, 2013 | 3.209 | 3.324 | 3.111 | 3.324 | 17,508 | +0.09(+2.75%) |
Feb 15, 2013 | 3.156 | 3.236 | 3.111 | 3.236 | 4,668 | +0.06(+1.96%) |
Feb 14, 2013 | 3.191 | 3.209 | 3.147 | 3.173 | 6,862 | +0.03(+0.85%) |
Feb 13, 2013 | 3.147 | 3.227 | 3.022 | 3.147 | 37,567 | -0.01(-0.28%) |
Feb 12, 2013 | 3.049 | 3.156 | 3.040 | 3.156 | 18,542 | +0.13(+4.41%) |
Feb 11, 2013 | 2.933 | 3.102 | 2.933 | 3.022 | 3,583 | +0.02(+0.59%) |
Feb 08, 2013 | 3.004 | 3.047 | 3.004 | 3.004 | 3,796 | -0.01(-0.30%) |
Feb 07, 2013 | 3.013 | 3.013 | 3.013 | 3.013 | 12,232 | +0.02(+0.59%) |
Feb 06, 2013 | 2.987 | 3.111 | 2.987 | 2.996 | 19,012 | -0.10(-3.16%) |
Feb 04, 2013 | 3.093 | 3.093 | 3.092 | 3.093 | 2,903 | +0.00(+0.00%) |
Feb 01, 2013 | 3.093 | 3.093 | 3.084 | 3.093 | 2,595 | +0.07(+2.35%) |
Jan 31, 2013 | 3.058 | 3.058 | 3.022 | 3.022 | 1,237 | -0.05(-1.73%) |
Jan 30, 2013 | 3.004 | 3.093 | 3.004 | 3.076 | 6,031 | +0.04(+1.47%) |
Jan 29, 2013 | 3.014 | 3.067 | 3.013 | 3.031 | 3,631 | -0.04(-1.16%) |
Jan 28, 2013 | 3.022 | 3.067 | 3.022 | 3.067 | 2,576 | +0.04(+1.47%) |
Jan 25, 2013 | 2.978 | 3.022 | 2.978 | 3.022 | 225 | +0.02(+0.59%) |
Jan 24, 2013 | 2.951 | 3.058 | 2.933 | 3.004 | 8,502 | -0.02(-0.59%) |
Jan 23, 2013 | 3.067 | 3.067 | 3.013 | 3.022 | 5,893 | -0.06(-2.02%) |
Jan 22, 2013 | 3.093 | 3.093 | 3.084 | 3.084 | 613 | -0.01(-0.29%) |
Jan 18, 2013 | 3.076 | 3.093 | 2.978 | 3.093 | 7,054 | +0.01(+0.29%) |
Jan 17, 2013 | 3.004 | 3.093 | 3.004 | 3.084 | 5,350 | +0.06(+2.06%) |
Jan 16, 2013 | 3.004 | 3.093 | 2.996 | 3.022 | 19,885 | +0.02(+0.59%) |
Jan 15, 2013 | 3.084 | 3.093 | 2.951 | 3.004 | 28,602 | -0.03(-0.88%) |
Jan 14, 2013 | 2.978 | 3.093 | 2.978 | 3.031 | 1,508 | -0.06(-2.01%) |
Jan 11, 2013 | 3.093 | 3.093 | 2.987 | 3.093 | 1,479 | +0.00(+0.00%) |
Jan 10, 2013 | 3.093 | 3.093 | 3.084 | 3.093 | 1,878 | +0.01(+0.29%) |
Jan 09, 2013 | 3.093 | 3.093 | 3.004 | 3.084 | 4,203 | +0.05(+1.76%) |
Jan 08, 2013 | 2.978 | 3.038 | 2.978 | 3.031 | 14,332 | +0.04(+1.19%) |
Jan 07, 2013 | 3.031 | 3.040 | 2.987 | 2.996 | 13,660 | -0.04(-1.17%) |
Jan 04, 2013 | 3.093 | 3.102 | 2.987 | 3.031 | 1,954 | -0.04(-1.45%) |
Jan 03, 2013 | 3.022 | 3.076 | 3.022 | 3.076 | 1,143 | -0.04(-1.14%) |
Jan 02, 2013 | 3.111 | 3.129 | 3.102 | 3.111 | 20,909 | +0.02(+0.58%) |
Dec 31, 2012 | 3.004 | 3.093 | 3.004 | 3.093 | 90,487 | +0.10(+3.26%) |
Dec 28, 2012 | 2.996 | 2.996 | 2.996 | 2.996 | 347 | -0.10(-3.11%) |
Dec 27, 2012 | 3.111 | 3.111 | 3.092 | 3.092 | 787 | -0.05(-1.47%) |
Dec 26, 2012 | 3.102 | 3.138 | 3.022 | 3.138 | 29,198 | +0.04(+1.44%) |
Dec 24, 2012 | 2.978 | 3.093 | 2.978 | 3.093 | 23,333 | +0.10(+3.26%) |
Dec 21, 2012 | 2.960 | 3.058 | 2.960 | 2.996 | 3,798 | -0.11(-3.44%) |
Dec 20, 2012 | 3.076 | 3.102 | 2.960 | 3.102 | 3,880 | +0.03(+0.87%) |
Dec 19, 2012 | 3.084 | 3.084 | 3.049 | 3.076 | 15,187 | +0.00(+0.00%) |
Dec 18, 2012 | 3.111 | 3.129 | 3.022 | 3.076 | 5,571 | -0.05(-1.70%) |
Dec 17, 2012 | 3.129 | 3.129 | 3.129 | 3.129 | 169 | +0.00(+0.00%) |
Dec 14, 2012 | 3.040 | 3.138 | 3.031 | 3.129 | 20,781 | +0.07(+2.33%) |
Dec 13, 2012 | 3.111 | 3.111 | 3.031 | 3.058 | 3,674 | -0.05(-1.71%) |
Dec 12, 2012 | 3.004 | 3.111 | 3.004 | 3.111 | 6,063 | +0.13(+4.48%) |
Dec 11, 2012 | 2.987 | 3.111 | 2.951 | 2.978 | 4,007 | -0.15(-4.83%) |
Dec 10, 2012 | 3.111 | 3.138 | 3.111 | 3.129 | 1,953 | +0.01(+0.28%) |
Dec 07, 2012 | 3.138 | 3.138 | 2.987 | 3.120 | 13,293 | -0.02(-0.57%) |
Dec 06, 2012 | 3.422 | 3.422 | 3.049 | 3.138 | 60,516 | +0.18(+6.01%) |
Dec 05, 2012 | 3.022 | 3.030 | 2.960 | 2.960 | 46,304 | -0.08(-2.56%) |