Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.502 | 3.531 | 3.472 | 3.478 | 2,351,934 | -0.04(-1.00%) |
Feb 27, 2013 | 3.425 | 3.519 | 3.413 | 3.513 | 1,253,460 | +0.03(+0.84%) |
Feb 26, 2013 | 3.472 | 3.490 | 3.431 | 3.484 | 2,018,642 | +0.03(+0.85%) |
Feb 25, 2013 | 3.754 | 3.760 | 3.443 | 3.455 | 3,468,109 | -0.25(-6.81%) |
Feb 22, 2013 | 3.684 | 3.713 | 3.648 | 3.707 | 1,627,173 | +0.04(+1.12%) |
Feb 21, 2013 | 3.690 | 3.712 | 3.648 | 3.666 | 2,633,951 | -0.15(-3.85%) |
Feb 20, 2013 | 3.907 | 3.919 | 3.813 | 3.813 | 1,437,123 | -0.21(-5.26%) |
Feb 19, 2013 | 4.019 | 4.030 | 4.001 | 4.024 | 1,320,823 | +0.01(+0.29%) |
Feb 15, 2013 | 4.071 | 4.083 | 4.001 | 4.013 | 2,633,243 | +0.15(+3.96%) |
Feb 14, 2013 | 3.801 | 3.866 | 3.795 | 3.860 | 1,176,247 | +0.03(+0.77%) |
Feb 13, 2013 | 3.860 | 3.883 | 3.825 | 3.831 | 994,338 | +0.00(+0.00%) |
Feb 12, 2013 | 3.789 | 3.854 | 3.789 | 3.831 | 789,459 | +0.09(+2.35%) |
Feb 11, 2013 | 3.731 | 3.760 | 3.719 | 3.742 | 701,187 | +0.03(+0.79%) |
Feb 08, 2013 | 3.707 | 3.728 | 3.695 | 3.713 | 921,113 | +0.05(+1.28%) |
Feb 07, 2013 | 3.725 | 3.734 | 3.643 | 3.666 | 2,802,544 | -0.07(-1.89%) |
Feb 06, 2013 | 3.701 | 3.741 | 3.695 | 3.737 | 1,258,941 | +0.04(+0.95%) |
Feb 04, 2013 | 3.772 | 3.772 | 3.690 | 3.701 | 1,502,990 | -0.25(-6.25%) |
Feb 01, 2013 | 3.930 | 3.954 | 3.913 | 3.948 | 688,763 | +0.05(+1.36%) |
Jan 31, 2013 | 3.913 | 3.942 | 3.895 | 3.895 | 929,058 | -0.02(-0.45%) |
Jan 30, 2013 | 3.913 | 3.936 | 3.901 | 3.913 | 473,787 | -0.01(-0.15%) |
Jan 29, 2013 | 3.901 | 3.925 | 3.901 | 3.919 | 680,711 | -0.02(-0.45%) |
Jan 28, 2013 | 3.948 | 3.948 | 3.901 | 3.936 | 663,461 | +0.02(+0.60%) |
Jan 25, 2013 | 3.889 | 3.913 | 3.866 | 3.913 | 536,269 | +0.07(+1.83%) |
Jan 24, 2013 | 3.819 | 3.848 | 3.807 | 3.842 | 1,002,268 | +0.05(+1.24%) |
Jan 23, 2013 | 3.778 | 3.795 | 3.754 | 3.795 | 1,024,928 | -0.09(-2.27%) |
Jan 22, 2013 | 3.842 | 3.889 | 3.831 | 3.883 | 751,755 | -0.02(-0.60%) |
Jan 18, 2013 | 3.878 | 3.913 | 3.854 | 3.907 | 423,696 | +0.01(+0.30%) |
Jan 17, 2013 | 3.889 | 3.907 | 3.860 | 3.895 | 564,257 | +0.05(+1.38%) |
Jan 16, 2013 | 3.819 | 3.863 | 3.807 | 3.842 | 656,123 | -0.09(-2.24%) |
Jan 15, 2013 | 3.889 | 3.936 | 3.889 | 3.930 | 798,846 | -0.04(-1.04%) |
Jan 14, 2013 | 3.972 | 3.977 | 3.936 | 3.972 | 838,097 | +0.03(+0.75%) |
Jan 11, 2013 | 3.930 | 3.954 | 3.907 | 3.942 | 577,710 | +0.02(+0.60%) |
Jan 10, 2013 | 3.907 | 3.925 | 3.866 | 3.919 | 672,610 | +0.05(+1.37%) |
Jan 09, 2013 | 3.872 | 3.901 | 3.854 | 3.866 | 643,640 | +0.01(+0.30%) |
Jan 08, 2013 | 3.872 | 3.889 | 3.825 | 3.854 | 837,268 | -0.06(-1.65%) |
Jan 07, 2013 | 3.907 | 3.925 | 3.895 | 3.919 | 1,096,747 | +0.02(+0.45%) |
Jan 04, 2013 | 3.825 | 3.913 | 3.825 | 3.901 | 1,143,527 | +0.09(+2.31%) |
Jan 03, 2013 | 3.825 | 3.842 | 3.801 | 3.813 | 667,483 | -0.01(-0.31%) |
Jan 02, 2013 | 3.831 | 3.836 | 3.789 | 3.825 | 1,446,080 | +0.05(+1.24%) |
Dec 31, 2012 | 3.666 | 3.789 | 3.631 | 3.778 | 924,599 | +0.11(+3.04%) |
Dec 28, 2012 | 3.666 | 3.690 | 3.660 | 3.666 | 684,362 | -0.06(-1.73%) |
Dec 27, 2012 | 3.760 | 3.772 | 3.684 | 3.731 | 691,808 | +0.03(+0.79%) |
Dec 26, 2012 | 3.701 | 3.737 | 3.684 | 3.701 | 651,945 | +0.00(+0.00%) |
Dec 24, 2012 | 3.701 | 3.748 | 3.701 | 3.701 | 429,832 | -0.03(-0.79%) |
Dec 21, 2012 | 3.684 | 3.731 | 3.684 | 3.731 | 1,381,234 | -0.07(-1.85%) |
Dec 20, 2012 | 3.778 | 3.813 | 3.760 | 3.801 | 1,296,959 | +0.09(+2.54%) |
Dec 19, 2012 | 3.737 | 3.753 | 3.695 | 3.707 | 1,767,423 | +0.04(+1.12%) |
Dec 18, 2012 | 3.619 | 3.678 | 3.619 | 3.666 | 1,496,364 | +0.09(+2.63%) |
Dec 17, 2012 | 3.537 | 3.584 | 3.537 | 3.572 | 1,733,889 | +0.01(+0.33%) |
Dec 14, 2012 | 3.560 | 3.584 | 3.543 | 3.560 | 719,517 | +0.01(+0.33%) |
Dec 13, 2012 | 3.543 | 3.578 | 3.531 | 3.549 | 804,021 | +0.02(+0.67%) |
Dec 12, 2012 | 3.496 | 3.560 | 3.496 | 3.525 | 2,210,062 | +0.03(+0.84%) |
Dec 11, 2012 | 3.466 | 3.507 | 3.466 | 3.496 | 1,809,812 | +0.03(+0.85%) |
Dec 10, 2012 | 3.455 | 3.466 | 3.431 | 3.466 | 826,553 | -0.02(-0.51%) |
Dec 07, 2012 | 3.478 | 3.490 | 3.455 | 3.484 | 1,362,744 | +0.01(+0.17%) |
Dec 06, 2012 | 3.455 | 3.484 | 3.443 | 3.478 | 1,822,493 | +0.06(+1.72%) |
Dec 05, 2012 | 3.449 | 3.449 | 3.390 | 3.419 | 1,682,380 | -0.01(-0.17%) |