Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.550 | 3.560 | 3.460 | 3.480 | 191,262 | -0.21(-5.69%) |
Feb 27, 2013 | 3.670 | 3.690 | 3.650 | 3.690 | 103,873 | +0.02(+0.54%) |
Feb 26, 2013 | 3.750 | 3.750 | 3.610 | 3.670 | 129,593 | -0.10(-2.65%) |
Feb 25, 2013 | 3.870 | 3.870 | 3.750 | 3.770 | 24,773 | -0.15(-3.83%) |
Feb 22, 2013 | 3.820 | 3.920 | 3.820 | 3.920 | 65,900 | +0.10(+2.62%) |
Feb 21, 2013 | 3.800 | 3.890 | 3.760 | 3.820 | 118,695 | -0.06(-1.55%) |
Feb 20, 2013 | 3.920 | 3.980 | 3.870 | 3.880 | 139,263 | +0.07(+1.84%) |
Feb 19, 2013 | 3.840 | 3.840 | 3.730 | 3.810 | 261,971 | -0.30(-7.30%) |
Feb 15, 2013 | 4.050 | 4.150 | 4.050 | 4.110 | 339,006 | +0.28(+7.31%) |
Feb 14, 2013 | 3.770 | 3.850 | 3.770 | 3.830 | 50,660 | +0.10(+2.68%) |
Feb 13, 2013 | 3.710 | 3.730 | 3.700 | 3.730 | 83,735 | +0.03(+0.81%) |
Feb 12, 2013 | 3.750 | 3.750 | 3.670 | 3.700 | 106,937 | +0.01(+0.20%) |
Feb 11, 2013 | 3.714 | 3.770 | 3.690 | 3.692 | 50,869 | -0.02(-0.47%) |
Feb 08, 2013 | 3.680 | 3.720 | 3.680 | 3.710 | 123,027 | +0.02(+0.54%) |
Feb 07, 2013 | 3.700 | 3.740 | 3.650 | 3.690 | 260,424 | +0.21(+6.03%) |
Feb 06, 2013 | 3.450 | 3.500 | 3.450 | 3.480 | 43,433 | +0.16(+4.82%) |
Feb 04, 2013 | 3.350 | 3.354 | 3.310 | 3.320 | 50,755 | -0.04(-1.19%) |
Feb 01, 2013 | 3.300 | 3.380 | 3.300 | 3.360 | 51,738 | -0.01(-0.30%) |
Jan 31, 2013 | 3.350 | 3.370 | 3.340 | 3.370 | 20,598 | +0.01(+0.24%) |
Jan 30, 2013 | 3.380 | 3.380 | 3.330 | 3.362 | 30,577 | +0.01(+0.36%) |
Jan 29, 2013 | 3.310 | 3.370 | 3.310 | 3.350 | 59,078 | +0.02(+0.60%) |
Jan 28, 2013 | 3.300 | 3.390 | 3.300 | 3.330 | 82,111 | +0.03(+0.91%) |
Jan 25, 2013 | 3.390 | 3.410 | 3.300 | 3.300 | 144,819 | -0.14(-4.07%) |
Jan 24, 2013 | 3.385 | 3.450 | 3.385 | 3.440 | 117,382 | +0.05(+1.47%) |
Jan 23, 2013 | 3.380 | 3.420 | 3.380 | 3.390 | 67,863 | +0.01(+0.30%) |
Jan 22, 2013 | 3.390 | 3.460 | 3.370 | 3.380 | 134,786 | -0.06(-1.74%) |
Jan 18, 2013 | 3.400 | 3.460 | 3.390 | 3.440 | 338,850 | +0.11(+3.37%) |
Jan 17, 2013 | 3.380 | 3.380 | 3.300 | 3.328 | 102,761 | -0.13(-3.82%) |
Jan 16, 2013 | 3.490 | 3.490 | 3.430 | 3.460 | 40,722 | -0.03(-0.86%) |
Jan 15, 2013 | 3.435 | 3.490 | 3.420 | 3.490 | 73,311 | +0.07(+2.17%) |
Jan 14, 2013 | 3.390 | 3.450 | 3.390 | 3.416 | 135,088 | +0.06(+1.67%) |
Jan 12, 2013 | 3.300 | 3.360 | 3.300 | 3.360 | 165,715 | +0.00(+0.00%) |
Jan 11, 2013 | 3.300 | 3.360 | 3.300 | 3.360 | 165,715 | +0.07(+2.13%) |
Jan 10, 2013 | 3.260 | 3.300 | 3.260 | 3.290 | 104,699 | -0.07(-2.08%) |
Jan 09, 2013 | 3.350 | 3.400 | 3.350 | 3.360 | 129,582 | +0.30(+9.80%) |
Jan 08, 2013 | 3.020 | 3.100 | 3.020 | 3.060 | 45,277 | +0.06(+2.00%) |
Jan 07, 2013 | 2.950 | 3.000 | 2.950 | 3.000 | 46,391 | +0.04(+1.35%) |
Jan 04, 2013 | 2.960 | 2.986 | 2.920 | 2.960 | 148,148 | -0.04(-1.33%) |
Jan 03, 2013 | 3.040 | 3.040 | 3.000 | 3.000 | 62,349 | -0.05(-1.64%) |
Jan 02, 2013 | 3.080 | 3.080 | 3.040 | 3.050 | 93,670 | +0.00(+0.00%) |
Dec 31, 2012 | 2.950 | 3.070 | 2.910 | 3.050 | 225,574 | +0.18(+6.27%) |
Dec 28, 2012 | 2.870 | 2.910 | 2.870 | 2.870 | 102,506 | +0.11(+3.99%) |
Dec 27, 2012 | 2.770 | 2.790 | 2.760 | 2.760 | 108,119 | +0.09(+3.37%) |
Dec 26, 2012 | 2.700 | 2.700 | 2.640 | 2.670 | 99,977 | +0.02(+0.75%) |
Dec 24, 2012 | 2.650 | 2.700 | 2.650 | 2.650 | 73,976 | +0.07(+2.71%) |
Dec 21, 2012 | 2.570 | 2.600 | 2.570 | 2.580 | 60,249 | +0.01(+0.39%) |
Dec 20, 2012 | 2.540 | 2.600 | 2.540 | 2.570 | 61,305 | +0.04(+1.58%) |
Dec 19, 2012 | 2.530 | 2.550 | 2.530 | 2.530 | 112,783 | +0.05(+2.02%) |
Dec 18, 2012 | 2.470 | 2.490 | 2.470 | 2.480 | 78,307 | +0.02(+0.81%) |
Dec 17, 2012 | 2.450 | 2.480 | 2.450 | 2.460 | 39,227 | -0.01(-0.40%) |
Dec 14, 2012 | 2.480 | 2.498 | 2.470 | 2.470 | 107,719 | +0.02(+0.82%) |
Dec 13, 2012 | 2.490 | 2.500 | 2.450 | 2.450 | 85,108 | -0.05(-2.00%) |
Dec 12, 2012 | 2.480 | 2.520 | 2.480 | 2.500 | 52,068 | +0.02(+0.81%) |
Dec 11, 2012 | 2.500 | 2.520 | 2.480 | 2.480 | 35,288 | +0.01(+0.40%) |
Dec 10, 2012 | 2.460 | 2.520 | 2.450 | 2.470 | 110,161 | +0.00(+0.00%) |
Dec 07, 2012 | 2.470 | 2.530 | 2.470 | 2.470 | 87,452 | -0.06(-2.37%) |
Dec 06, 2012 | 2.520 | 2.600 | 2.520 | 2.530 | 119,046 | -0.10(-3.66%) |
Dec 05, 2012 | 2.580 | 2.650 | 2.560 | 2.626 | 95,922 | +0.08(+2.98%) |