Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.620 | 3.735 | 3.608 | 3.684 | 82,955 | +0.02(+0.55%) |
Feb 27, 2013 | 3.617 | 3.664 | 3.617 | 3.664 | 13,557 | +0.20(+5.69%) |
Feb 26, 2013 | 3.480 | 3.480 | 3.467 | 3.467 | 6,565 | -0.05(-1.45%) |
Feb 22, 2013 | 3.522 | 3.543 | 3.481 | 3.518 | 88,635 | -0.02(-0.71%) |
Feb 21, 2013 | 3.527 | 3.612 | 3.502 | 3.543 | 121,725 | -0.11(-3.03%) |
Feb 20, 2013 | 3.648 | 3.701 | 3.648 | 3.654 | 156,621 | -0.02(-0.43%) |
Feb 19, 2013 | 3.701 | 3.701 | 3.629 | 3.669 | 24,358 | +0.07(+1.84%) |
Feb 15, 2013 | 3.655 | 3.689 | 3.572 | 3.603 | 68,938 | -0.11(-2.85%) |
Feb 14, 2013 | 3.655 | 3.709 | 3.637 | 3.709 | 50,226 | +0.02(+0.45%) |
Feb 13, 2013 | 3.735 | 3.735 | 3.685 | 3.692 | 32,630 | +0.04(+1.10%) |
Feb 12, 2013 | 3.656 | 3.670 | 3.637 | 3.652 | 67,231 | +0.00(+0.00%) |
Feb 11, 2013 | 3.675 | 3.675 | 3.637 | 3.652 | 344,199 | -0.01(-0.38%) |
Feb 08, 2013 | 3.598 | 3.688 | 3.598 | 3.666 | 153,535 | +0.11(+3.20%) |
Feb 07, 2013 | 3.543 | 3.552 | 3.543 | 3.552 | 23,143 | -0.08(-2.31%) |
Feb 05, 2013 | 3.606 | 3.636 | 3.636 | 3.636 | 787,867 | +0.13(+3.67%) |
Feb 04, 2013 | 3.580 | 3.580 | 3.503 | 3.507 | 59,549 | -0.11(-3.08%) |
Feb 01, 2013 | 3.610 | 3.641 | 3.610 | 3.619 | 100,387 | +0.04(+1.04%) |
Jan 31, 2013 | 3.614 | 3.614 | 3.560 | 3.582 | 34,895 | -0.05(-1.31%) |
Jan 30, 2013 | 3.629 | 3.629 | 3.629 | 3.629 | 3,282 | +0.03(+0.79%) |
Jan 29, 2013 | 3.577 | 3.636 | 3.544 | 3.601 | 75,142 | -0.05(-1.49%) |
Jan 28, 2013 | 3.689 | 3.703 | 3.609 | 3.655 | 145,394 | -0.04(-1.15%) |
Jan 25, 2013 | 3.619 | 3.708 | 3.611 | 3.698 | 48,224 | +0.09(+2.53%) |
Jan 24, 2013 | 3.499 | 3.623 | 3.499 | 3.607 | 490,283 | +0.16(+4.79%) |
Jan 23, 2013 | 3.451 | 3.451 | 3.398 | 3.442 | 269,844 | +0.02(+0.49%) |
Jan 22, 2013 | 3.372 | 3.433 | 3.372 | 3.425 | 78,753 | +0.05(+1.58%) |
Jan 18, 2013 | 3.363 | 3.372 | 3.342 | 3.372 | 80,428 | -0.00(-0.06%) |
Jan 17, 2013 | 3.331 | 3.383 | 3.331 | 3.374 | 88,799 | +0.06(+1.84%) |
Jan 16, 2013 | 3.294 | 3.314 | 3.293 | 3.313 | 154,356 | +0.02(+0.59%) |
Jan 15, 2013 | 3.214 | 3.294 | 3.214 | 3.294 | 45,302 | +0.08(+2.43%) |
Jan 14, 2013 | 3.212 | 3.229 | 3.199 | 3.215 | 44,448 | +0.01(+0.40%) |
Jan 11, 2013 | 3.181 | 3.202 | 3.180 | 3.202 | 59,910 | +0.10(+3.21%) |
Jan 10, 2013 | 3.160 | 3.160 | 3.103 | 3.103 | 18,875 | -0.08(-2.37%) |
Jan 09, 2013 | 3.192 | 3.192 | 3.173 | 3.178 | 39,393 | +0.02(+0.59%) |
Jan 08, 2013 | 3.211 | 3.211 | 3.156 | 3.160 | 66,870 | -0.05(-1.70%) |
Jan 07, 2013 | 3.259 | 3.259 | 3.164 | 3.214 | 487,263 | -0.01(-0.19%) |
Jan 04, 2013 | 3.202 | 3.227 | 3.202 | 3.220 | 34,206 | +0.05(+1.45%) |
Jan 03, 2013 | 3.243 | 3.259 | 3.167 | 3.174 | 149,169 | +0.03(+0.96%) |
Jan 02, 2013 | 3.128 | 3.144 | 3.093 | 3.144 | 212,494 | +0.12(+3.98%) |
Dec 31, 2012 | 2.932 | 3.046 | 2.932 | 3.024 | 139,944 | +0.15(+5.14%) |
Dec 28, 2012 | 2.849 | 2.923 | 2.849 | 2.876 | 110,202 | -0.05(-1.66%) |
Dec 27, 2012 | 2.941 | 2.953 | 2.828 | 2.924 | 147,659 | -0.01(-0.40%) |
Dec 26, 2012 | 3.046 | 3.046 | 2.921 | 2.936 | 135,710 | -0.14(-4.62%) |
Dec 24, 2012 | 3.044 | 3.079 | 3.044 | 3.078 | 85,844 | +0.01(+0.28%) |
Dec 21, 2012 | 3.107 | 3.107 | 3.045 | 3.070 | 194,307 | -0.08(-2.53%) |
Dec 20, 2012 | 3.116 | 3.150 | 3.073 | 3.150 | 135,447 | -0.03(-0.82%) |
Dec 19, 2012 | 3.241 | 3.252 | 3.176 | 3.176 | 132,624 | -0.09(-2.81%) |
Dec 18, 2012 | 3.198 | 3.290 | 3.198 | 3.268 | 77,178 | +0.13(+3.99%) |
Dec 17, 2012 | 3.031 | 3.152 | 3.031 | 3.142 | 196,605 | +0.11(+3.55%) |
Dec 14, 2012 | 3.080 | 3.080 | 3.034 | 3.034 | 42,840 | -0.12(-3.95%) |
Dec 13, 2012 | 3.153 | 3.159 | 3.153 | 3.159 | 13,131 | +0.02(+0.79%) |
Dec 12, 2012 | 3.221 | 3.221 | 3.079 | 3.135 | 97,268 | -0.19(-5.60%) |
Dec 11, 2012 | 3.399 | 3.442 | 3.320 | 3.320 | 249,950 | -0.08(-2.22%) |
Dec 10, 2012 | 3.527 | 3.527 | 3.396 | 3.396 | 58,302 | -0.09(-2.68%) |
Dec 07, 2012 | 3.559 | 3.559 | 3.463 | 3.489 | 19,696 | +0.01(+0.16%) |
Dec 05, 2012 | 3.484 | 3.484 | 3.484 | 3.484 | 0 | +0.04(+1.26%) |