Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.420 | 3.450 | 3.250 | 3.340 | 2,540,135 | +0.21(+6.71%) |
Feb 27, 2013 | 3.150 | 3.160 | 3.020 | 3.130 | 57,277 | -0.01(-0.32%) |
Feb 26, 2013 | 3.010 | 3.200 | 3.000 | 3.140 | 111,871 | +0.14(+4.67%) |
Feb 25, 2013 | 2.940 | 3.060 | 2.820 | 3.000 | 447,704 | -0.03(-0.99%) |
Feb 22, 2013 | 3.300 | 3.350 | 2.880 | 3.030 | 417,123 | -0.25(-7.62%) |
Feb 21, 2013 | 3.430 | 3.430 | 3.210 | 3.280 | 157,542 | -0.12(-3.53%) |
Feb 20, 2013 | 3.440 | 3.520 | 3.340 | 3.400 | 233,453 | +0.00(+0.00%) |
Feb 19, 2013 | 3.340 | 3.490 | 3.220 | 3.400 | 253,406 | +0.20(+6.25%) |
Feb 15, 2013 | 3.050 | 3.280 | 3.050 | 3.200 | 277,248 | +0.16(+5.26%) |
Feb 14, 2013 | 2.860 | 3.100 | 2.860 | 3.040 | 442,454 | +0.19(+6.67%) |
Feb 13, 2013 | 2.880 | 2.880 | 2.820 | 2.850 | 35,454 | +0.00(+0.00%) |
Feb 12, 2013 | 2.849 | 2.870 | 2.820 | 2.850 | 13,352 | +0.02(+0.71%) |
Feb 11, 2013 | 2.848 | 2.870 | 2.800 | 2.830 | 8,300 | +0.01(+0.35%) |
Feb 08, 2013 | 2.860 | 2.880 | 2.790 | 2.820 | 17,860 | -0.03(-1.05%) |
Feb 07, 2013 | 2.840 | 2.890 | 2.820 | 2.850 | 14,276 | +0.05(+1.79%) |
Feb 06, 2013 | 2.770 | 2.810 | 2.740 | 2.800 | 38,369 | -0.03(-1.06%) |
Feb 04, 2013 | 2.910 | 2.960 | 2.820 | 2.830 | 36,186 | -0.08(-2.75%) |
Feb 01, 2013 | 2.820 | 2.989 | 2.810 | 2.910 | 81,186 | +0.06(+2.11%) |
Jan 31, 2013 | 2.840 | 2.870 | 2.810 | 2.850 | 6,052 | +0.01(+0.35%) |
Jan 30, 2013 | 2.890 | 2.890 | 2.790 | 2.840 | 77,737 | -0.04(-1.39%) |
Jan 29, 2013 | 2.810 | 2.880 | 2.770 | 2.880 | 57,973 | +0.08(+2.86%) |
Jan 28, 2013 | 2.890 | 2.890 | 2.700 | 2.800 | 207,189 | -0.09(-3.11%) |
Jan 25, 2013 | 2.850 | 2.890 | 2.800 | 2.890 | 47,946 | +0.09(+3.21%) |
Jan 24, 2013 | 2.830 | 2.930 | 2.740 | 2.800 | 92,049 | +0.01(+0.36%) |
Jan 23, 2013 | 2.660 | 2.800 | 2.650 | 2.790 | 64,796 | +0.09(+3.33%) |
Jan 22, 2013 | 2.700 | 2.750 | 2.610 | 2.700 | 33,465 | +0.00(+0.00%) |
Jan 18, 2013 | 2.750 | 2.820 | 2.660 | 2.700 | 30,420 | -0.05(-1.82%) |
Jan 17, 2013 | 2.650 | 2.760 | 2.630 | 2.750 | 73,784 | +0.15(+5.77%) |
Jan 16, 2013 | 2.650 | 2.700 | 2.600 | 2.600 | 59,869 | -0.10(-3.70%) |
Jan 15, 2013 | 2.650 | 2.750 | 2.650 | 2.700 | 38,329 | +0.08(+3.05%) |
Jan 14, 2013 | 2.610 | 2.680 | 2.600 | 2.620 | 28,767 | +0.01(+0.38%) |
Jan 11, 2013 | 2.580 | 2.670 | 2.540 | 2.610 | 17,603 | -0.02(-0.76%) |
Jan 10, 2013 | 2.550 | 2.660 | 2.540 | 2.630 | 31,650 | +0.07(+2.73%) |
Jan 09, 2013 | 2.602 | 2.700 | 2.560 | 2.560 | 109,715 | -0.08(-3.03%) |
Jan 08, 2013 | 2.670 | 2.690 | 2.550 | 2.640 | 65,988 | +0.05(+1.93%) |
Jan 07, 2013 | 2.760 | 2.760 | 2.580 | 2.590 | 43,811 | -0.11(-4.07%) |
Jan 04, 2013 | 2.400 | 2.780 | 2.400 | 2.700 | 234,949 | +0.14(+5.47%) |
Jan 03, 2013 | 2.690 | 2.690 | 2.550 | 2.560 | 93,186 | -0.09(-3.40%) |
Jan 02, 2013 | 2.560 | 2.800 | 2.480 | 2.650 | 192,005 | +0.17(+6.85%) |
Dec 31, 2012 | 2.450 | 2.500 | 2.400 | 2.480 | 210,869 | +0.02(+0.81%) |
Dec 28, 2012 | 2.500 | 2.550 | 2.450 | 2.460 | 135,061 | -0.07(-2.77%) |
Dec 27, 2012 | 2.510 | 2.620 | 2.430 | 2.530 | 28,579 | -0.02(-0.78%) |
Dec 26, 2012 | 2.550 | 2.590 | 2.390 | 2.550 | 140,288 | -0.04(-1.54%) |
Dec 24, 2012 | 2.590 | 2.590 | 2.560 | 2.590 | 3,793 | +0.04(+1.57%) |
Dec 21, 2012 | 2.660 | 2.700 | 2.550 | 2.550 | 210,971 | -0.11(-4.14%) |
Dec 20, 2012 | 2.630 | 2.750 | 2.610 | 2.660 | 100,986 | -0.01(-0.37%) |
Dec 19, 2012 | 2.770 | 2.810 | 2.650 | 2.670 | 198,378 | -0.14(-4.98%) |
Dec 18, 2012 | 2.880 | 2.880 | 2.750 | 2.810 | 873,535 | -0.07(-2.43%) |
Dec 17, 2012 | 2.880 | 2.880 | 2.750 | 2.880 | 48,171 | +0.08(+2.86%) |
Dec 14, 2012 | 2.830 | 2.896 | 2.570 | 2.800 | 118,926 | -0.10(-3.45%) |
Dec 13, 2012 | 2.980 | 2.980 | 2.900 | 2.900 | 40,708 | -0.10(-3.33%) |
Dec 12, 2012 | 3.070 | 3.070 | 2.980 | 3.000 | 293,527 | +0.00(+0.00%) |
Dec 11, 2012 | 3.070 | 3.070 | 2.940 | 3.000 | 469,860 | +0.00(+0.00%) |