Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.601 | 3.632 | 3.571 | 3.577 | 2,286,679 | -0.04(-1.00%) |
Feb 27, 2013 | 3.523 | 3.620 | 3.511 | 3.614 | 1,218,682 | +0.03(+0.84%) |
Feb 26, 2013 | 3.571 | 3.589 | 3.529 | 3.583 | 1,962,634 | +0.03(+0.85%) |
Feb 25, 2013 | 3.861 | 3.867 | 3.541 | 3.553 | 3,371,886 | -0.26(-6.81%) |
Feb 22, 2013 | 3.789 | 3.819 | 3.753 | 3.813 | 1,582,027 | +0.04(+1.12%) |
Feb 21, 2013 | 3.795 | 3.818 | 3.753 | 3.771 | 2,560,871 | -0.15(-3.85%) |
Feb 20, 2013 | 4.018 | 4.031 | 3.922 | 3.922 | 1,397,250 | -0.22(-5.26%) |
Feb 19, 2013 | 4.133 | 4.145 | 4.115 | 4.139 | 1,284,176 | +0.01(+0.29%) |
Feb 15, 2013 | 4.188 | 4.200 | 4.115 | 4.127 | 2,560,183 | +0.16(+3.96%) |
Feb 14, 2013 | 3.910 | 3.976 | 3.904 | 3.970 | 1,143,611 | +0.03(+0.77%) |
Feb 13, 2013 | 3.970 | 3.994 | 3.934 | 3.940 | 966,750 | +0.00(+0.00%) |
Feb 12, 2013 | 3.898 | 3.964 | 3.898 | 3.940 | 767,555 | +0.09(+2.35%) |
Feb 11, 2013 | 3.837 | 3.867 | 3.825 | 3.849 | 681,732 | +0.03(+0.79%) |
Feb 08, 2013 | 3.813 | 3.834 | 3.801 | 3.819 | 895,556 | +0.05(+1.28%) |
Feb 07, 2013 | 3.831 | 3.840 | 3.746 | 3.771 | 2,724,787 | -0.07(-1.89%) |
Feb 06, 2013 | 3.807 | 3.848 | 3.801 | 3.843 | 1,224,011 | +0.04(+0.95%) |
Feb 04, 2013 | 3.879 | 3.879 | 3.795 | 3.807 | 1,461,289 | -0.25(-6.25%) |
Feb 01, 2013 | 4.043 | 4.067 | 4.024 | 4.061 | 669,653 | +0.05(+1.36%) |
Jan 31, 2013 | 4.024 | 4.055 | 4.006 | 4.006 | 903,281 | -0.02(-0.45%) |
Jan 30, 2013 | 4.024 | 4.049 | 4.012 | 4.024 | 460,642 | -0.01(-0.15%) |
Jan 29, 2013 | 4.012 | 4.037 | 4.012 | 4.030 | 661,824 | -0.02(-0.45%) |
Jan 28, 2013 | 4.061 | 4.061 | 4.012 | 4.049 | 645,053 | +0.02(+0.60%) |
Jan 25, 2013 | 4.000 | 4.024 | 3.976 | 4.024 | 521,390 | +0.07(+1.83%) |
Jan 24, 2013 | 3.928 | 3.958 | 3.916 | 3.952 | 974,460 | +0.05(+1.24%) |
Jan 23, 2013 | 3.885 | 3.904 | 3.861 | 3.904 | 996,491 | -0.09(-2.27%) |
Jan 22, 2013 | 3.952 | 4.000 | 3.940 | 3.994 | 730,898 | -0.02(-0.60%) |
Jan 18, 2013 | 3.988 | 4.024 | 3.964 | 4.018 | 411,940 | +0.01(+0.30%) |
Jan 17, 2013 | 4.000 | 4.018 | 3.970 | 4.006 | 548,601 | +0.05(+1.38%) |
Jan 16, 2013 | 3.928 | 3.973 | 3.916 | 3.952 | 637,919 | -0.09(-2.24%) |
Jan 15, 2013 | 4.000 | 4.049 | 4.000 | 4.043 | 776,682 | -0.04(-1.04%) |
Jan 14, 2013 | 4.085 | 4.091 | 4.049 | 4.085 | 814,844 | +0.03(+0.75%) |
Jan 11, 2013 | 4.043 | 4.067 | 4.018 | 4.055 | 561,682 | +0.02(+0.60%) |
Jan 10, 2013 | 4.018 | 4.037 | 3.976 | 4.030 | 653,948 | +0.05(+1.37%) |
Jan 09, 2013 | 3.982 | 4.012 | 3.964 | 3.976 | 625,782 | +0.01(+0.30%) |
Jan 08, 2013 | 3.982 | 4.000 | 3.934 | 3.964 | 814,038 | -0.07(-1.65%) |
Jan 07, 2013 | 4.018 | 4.037 | 4.006 | 4.030 | 1,066,318 | +0.02(+0.45%) |
Jan 04, 2013 | 3.934 | 4.024 | 3.934 | 4.012 | 1,111,799 | +0.09(+2.31%) |
Jan 03, 2013 | 3.934 | 3.952 | 3.910 | 3.922 | 648,964 | -0.01(-0.31%) |
Jan 02, 2013 | 3.940 | 3.946 | 3.898 | 3.934 | 1,405,958 | +0.05(+1.24%) |
Dec 31, 2012 | 3.771 | 3.898 | 3.734 | 3.885 | 898,945 | +0.11(+3.04%) |
Dec 28, 2012 | 3.771 | 3.795 | 3.765 | 3.771 | 665,374 | -0.07(-1.73%) |
Dec 27, 2012 | 3.867 | 3.879 | 3.789 | 3.837 | 672,614 | +0.03(+0.79%) |
Dec 26, 2012 | 3.807 | 3.843 | 3.789 | 3.807 | 633,856 | +0.00(+0.00%) |
Dec 24, 2012 | 3.807 | 3.855 | 3.807 | 3.807 | 417,906 | -0.03(-0.79%) |
Dec 21, 2012 | 3.789 | 3.837 | 3.789 | 3.837 | 1,342,912 | -0.07(-1.85%) |
Dec 20, 2012 | 3.885 | 3.922 | 3.867 | 3.910 | 1,260,975 | +0.10(+2.54%) |
Dec 19, 2012 | 3.843 | 3.860 | 3.801 | 3.813 | 1,718,385 | +0.04(+1.12%) |
Dec 18, 2012 | 3.722 | 3.783 | 3.722 | 3.771 | 1,454,847 | +0.10(+2.63%) |
Dec 17, 2012 | 3.638 | 3.686 | 3.638 | 3.674 | 1,685,782 | +0.01(+0.33%) |
Dec 14, 2012 | 3.662 | 3.686 | 3.644 | 3.662 | 699,554 | +0.01(+0.33%) |
Dec 13, 2012 | 3.644 | 3.680 | 3.632 | 3.650 | 781,713 | +0.02(+0.67%) |
Dec 12, 2012 | 3.595 | 3.662 | 3.595 | 3.626 | 2,148,743 | +0.03(+0.84%) |
Dec 11, 2012 | 3.565 | 3.607 | 3.565 | 3.595 | 1,759,599 | +0.03(+0.85%) |
Dec 10, 2012 | 3.553 | 3.565 | 3.529 | 3.565 | 803,620 | -0.02(-0.51%) |
Dec 07, 2012 | 3.577 | 3.589 | 3.553 | 3.583 | 1,324,935 | +0.01(+0.17%) |
Dec 06, 2012 | 3.553 | 3.583 | 3.541 | 3.577 | 1,771,928 | +0.06(+1.72%) |
Dec 05, 2012 | 3.547 | 3.547 | 3.487 | 3.517 | 1,635,702 | -0.01(-0.17%) |