Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.730 | 3.770 | 3.674 | 3.674 | 175,795 | -0.09(-2.32%) |
Feb 27, 2013 | 3.738 | 3.785 | 3.698 | 3.762 | 109,855 | +0.02(+0.42%) |
Feb 26, 2013 | 3.698 | 3.770 | 3.619 | 3.746 | 62,717 | +0.07(+1.94%) |
Feb 22, 2013 | 3.460 | 3.674 | 3.452 | 3.674 | 128,529 | +0.23(+6.68%) |
Feb 21, 2013 | 3.555 | 3.571 | 3.373 | 3.444 | 183,094 | -0.09(-2.47%) |
Feb 20, 2013 | 3.873 | 3.873 | 3.531 | 3.531 | 189,013 | -0.19(-5.12%) |
Feb 19, 2013 | 3.809 | 3.817 | 3.674 | 3.722 | 97,519 | -0.09(-2.29%) |
Feb 15, 2013 | 3.682 | 3.825 | 3.682 | 3.809 | 123,314 | +0.13(+3.45%) |
Feb 14, 2013 | 3.674 | 3.690 | 3.619 | 3.682 | 42,724 | +0.01(+0.22%) |
Feb 13, 2013 | 3.531 | 3.690 | 3.516 | 3.674 | 94,428 | +0.16(+4.51%) |
Feb 12, 2013 | 3.500 | 3.563 | 3.468 | 3.516 | 60,277 | +0.02(+0.68%) |
Feb 11, 2013 | 3.428 | 3.508 | 3.389 | 3.492 | 119,020 | +0.06(+1.62%) |
Feb 08, 2013 | 3.436 | 3.452 | 3.428 | 3.436 | 74,322 | +0.02(+0.46%) |
Feb 07, 2013 | 3.452 | 3.452 | 3.373 | 3.420 | 51,538 | -0.03(-0.92%) |
Feb 06, 2013 | 3.468 | 3.482 | 3.373 | 3.452 | 100,978 | +0.06(+1.64%) |
Feb 04, 2013 | 3.524 | 3.539 | 3.381 | 3.397 | 138,201 | -0.14(-4.04%) |
Feb 01, 2013 | 3.444 | 3.555 | 3.381 | 3.539 | 215,364 | +0.13(+3.72%) |
Jan 31, 2013 | 3.412 | 3.452 | 3.373 | 3.412 | 206,190 | +0.02(+0.47%) |
Jan 30, 2013 | 3.373 | 3.405 | 3.309 | 3.397 | 142,684 | +0.03(+0.94%) |
Jan 29, 2013 | 3.285 | 3.405 | 3.285 | 3.365 | 165,670 | +0.09(+2.66%) |
Jan 28, 2013 | 3.119 | 3.301 | 3.119 | 3.278 | 302,289 | +0.18(+5.90%) |
Jan 25, 2013 | 3.151 | 3.174 | 3.087 | 3.095 | 181,312 | -0.04(-1.27%) |
Jan 24, 2013 | 3.214 | 3.270 | 3.111 | 3.135 | 408,823 | -0.10(-2.95%) |
Jan 23, 2013 | 3.254 | 3.309 | 3.174 | 3.230 | 285,991 | -0.02(-0.73%) |
Jan 22, 2013 | 3.309 | 3.365 | 3.214 | 3.254 | 110,240 | +0.00(+0.00%) |
Jan 18, 2013 | 3.214 | 3.262 | 3.174 | 3.254 | 190,814 | +0.04(+1.23%) |
Jan 17, 2013 | 3.285 | 3.293 | 3.190 | 3.214 | 145,370 | -0.05(-1.46%) |
Jan 16, 2013 | 3.254 | 3.301 | 3.198 | 3.262 | 126,150 | +0.00(+0.00%) |
Jan 15, 2013 | 3.246 | 3.301 | 3.174 | 3.262 | 135,625 | +0.01(+0.24%) |
Jan 14, 2013 | 3.262 | 3.333 | 3.230 | 3.254 | 102,833 | +0.02(+0.49%) |
Jan 11, 2013 | 3.293 | 3.349 | 3.222 | 3.238 | 125,012 | -0.06(-1.69%) |
Jan 10, 2013 | 3.246 | 3.325 | 3.190 | 3.293 | 67,278 | +0.05(+1.47%) |
Jan 09, 2013 | 3.278 | 3.309 | 3.190 | 3.246 | 43,795 | -0.02(-0.49%) |
Jan 08, 2013 | 3.262 | 3.301 | 3.202 | 3.262 | 76,240 | -0.02(-0.72%) |
Jan 07, 2013 | 3.333 | 3.365 | 3.270 | 3.285 | 53,546 | -0.03(-0.96%) |
Jan 04, 2013 | 3.349 | 3.428 | 3.309 | 3.317 | 96,909 | -0.01(-0.24%) |
Jan 03, 2013 | 3.428 | 3.476 | 3.317 | 3.325 | 67,820 | -0.09(-2.56%) |
Jan 02, 2013 | 3.444 | 3.468 | 3.381 | 3.412 | 150,554 | +0.01(+0.23%) |
Dec 31, 2012 | 3.198 | 3.484 | 3.198 | 3.405 | 106,008 | +0.23(+7.25%) |
Dec 28, 2012 | 3.341 | 3.389 | 3.174 | 3.174 | 74,430 | -0.19(-5.66%) |
Dec 27, 2012 | 3.412 | 3.492 | 3.270 | 3.365 | 93,732 | -0.05(-1.42%) |
Dec 26, 2012 | 3.460 | 3.476 | 3.349 | 3.413 | 59,811 | -0.09(-2.47%) |
Dec 24, 2012 | 3.500 | 3.762 | 3.472 | 3.500 | 30,594 | -0.01(-0.23%) |
Dec 21, 2012 | 3.516 | 3.524 | 3.373 | 3.508 | 238,518 | -0.03(-0.90%) |
Dec 20, 2012 | 3.174 | 3.555 | 3.174 | 3.539 | 103,438 | +0.35(+10.95%) |
Dec 19, 2012 | 3.214 | 3.230 | 3.024 | 3.190 | 76,055 | -0.03(-0.99%) |
Dec 18, 2012 | 3.214 | 3.222 | 3.111 | 3.222 | 61,128 | +0.02(+0.74%) |
Dec 17, 2012 | 3.136 | 3.214 | 3.098 | 3.198 | 48,955 | +0.06(+1.98%) |
Dec 14, 2012 | 3.012 | 3.136 | 2.997 | 3.136 | 74,881 | +0.13(+4.38%) |
Dec 13, 2012 | 3.121 | 3.136 | 2.958 | 3.005 | 64,508 | -0.13(-4.20%) |
Dec 12, 2012 | 3.206 | 3.221 | 3.105 | 3.136 | 95,200 | -0.05(-1.70%) |
Dec 11, 2012 | 2.981 | 3.214 | 2.981 | 3.190 | 175,862 | +0.24(+8.14%) |
Dec 10, 2012 | 2.803 | 2.966 | 2.765 | 2.950 | 114,809 | +0.19(+7.02%) |
Dec 07, 2012 | 2.710 | 2.765 | 2.710 | 2.757 | 18,162 | +0.05(+1.71%) |
Dec 06, 2012 | 2.734 | 2.734 | 2.695 | 2.710 | 70,202 | -0.02(-0.57%) |
Dec 05, 2012 | 2.772 | 2.772 | 2.710 | 2.726 | 44,427 | -0.02(-0.85%) |