Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.700 | 3.860 | 3.700 | 3.820 | 9,969 | -0.02(-0.52%) |
Feb 27, 2013 | 3.750 | 3.840 | 3.700 | 3.840 | 17,482 | +0.09(+2.40%) |
Feb 26, 2013 | 3.700 | 3.790 | 3.700 | 3.750 | 12,326 | -0.13(-3.35%) |
Feb 22, 2013 | 3.850 | 3.890 | 3.830 | 3.880 | 15,373 | +0.12(+3.19%) |
Feb 21, 2013 | 3.880 | 3.880 | 3.760 | 3.760 | 22,868 | -0.14(-3.59%) |
Feb 20, 2013 | 3.850 | 3.940 | 3.850 | 3.900 | 64,419 | -0.00(-0.03%) |
Feb 19, 2013 | 3.950 | 4.000 | 3.880 | 3.901 | 2,403 | -0.03(-0.74%) |
Feb 15, 2013 | 3.995 | 4.020 | 3.930 | 3.930 | 8,794 | +0.01(+0.26%) |
Feb 14, 2013 | 3.920 | 4.000 | 3.920 | 3.920 | 4,582 | -0.07(-1.67%) |
Feb 13, 2013 | 4.010 | 4.010 | 3.980 | 3.986 | 6,396 | +0.02(+0.45%) |
Feb 12, 2013 | 3.924 | 3.969 | 3.910 | 3.969 | 2,636 | +0.04(+0.92%) |
Feb 11, 2013 | 3.910 | 3.950 | 3.870 | 3.933 | 8,284 | +0.11(+2.95%) |
Feb 08, 2013 | 3.760 | 3.835 | 3.760 | 3.820 | 3,827 | +0.03(+0.79%) |
Feb 07, 2013 | 3.792 | 3.820 | 3.700 | 3.790 | 8,588 | -0.01(-0.21%) |
Feb 06, 2013 | 3.770 | 3.850 | 3.760 | 3.798 | 2,685 | +0.11(+2.93%) |
Feb 04, 2013 | 3.801 | 3.801 | 3.690 | 3.690 | 1,920 | -0.08(-2.12%) |
Feb 01, 2013 | 3.821 | 3.821 | 3.740 | 3.770 | 4,462 | +0.09(+2.45%) |
Jan 31, 2013 | 3.830 | 3.830 | 3.670 | 3.680 | 16,925 | +0.08(+2.19%) |
Jan 30, 2013 | 3.685 | 3.700 | 3.580 | 3.601 | 4,102 | -0.04(-1.07%) |
Jan 29, 2013 | 3.570 | 3.690 | 3.570 | 3.640 | 23,906 | +0.02(+0.55%) |
Jan 28, 2013 | 3.600 | 3.620 | 3.560 | 3.620 | 5,925 | +0.00(+0.00%) |
Jan 25, 2013 | 3.583 | 3.650 | 3.560 | 3.620 | 6,640 | +0.05(+1.40%) |
Jan 24, 2013 | 3.640 | 3.640 | 3.550 | 3.570 | 3,121 | -0.12(-3.32%) |
Jan 23, 2013 | 3.679 | 3.720 | 3.650 | 3.692 | 12,943 | +0.06(+1.72%) |
Jan 22, 2013 | 3.630 | 3.680 | 3.610 | 3.630 | 5,940 | -0.02(-0.55%) |
Jan 18, 2013 | 3.690 | 3.750 | 3.650 | 3.650 | 4,354 | -0.11(-2.90%) |
Jan 17, 2013 | 3.690 | 3.780 | 3.690 | 3.759 | 12,859 | +0.05(+1.32%) |
Jan 16, 2013 | 3.630 | 3.742 | 3.630 | 3.710 | 4,325 | -0.04(-1.07%) |
Jan 15, 2013 | 3.760 | 3.760 | 3.700 | 3.750 | 19,905 | -0.05(-1.32%) |
Jan 14, 2013 | 3.785 | 3.800 | 3.740 | 3.800 | 7,421 | +0.01(+0.26%) |
Jan 12, 2013 | 3.800 | 3.820 | 3.750 | 3.790 | 17,528 | +0.00(+0.00%) |
Jan 11, 2013 | 3.800 | 3.820 | 3.750 | 3.790 | 17,528 | +0.01(+0.20%) |
Jan 10, 2013 | 3.790 | 3.800 | 3.750 | 3.783 | 183,129 | +0.02(+0.63%) |
Jan 09, 2013 | 3.720 | 3.760 | 3.700 | 3.759 | 8,298 | -0.00(-0.03%) |
Jan 08, 2013 | 3.710 | 3.770 | 3.710 | 3.760 | 17,643 | +0.01(+0.24%) |
Jan 07, 2013 | 3.770 | 3.770 | 3.720 | 3.751 | 90,280 | +0.02(+0.56%) |
Jan 04, 2013 | 3.770 | 3.772 | 3.720 | 3.730 | 10,437 | +0.02(+0.54%) |
Jan 03, 2013 | 3.746 | 3.790 | 3.710 | 3.710 | 2,803 | -0.01(-0.27%) |
Jan 02, 2013 | 3.765 | 3.790 | 3.710 | 3.720 | 4,801 | +0.04(+1.09%) |
Dec 31, 2012 | 3.640 | 3.750 | 3.640 | 3.680 | 11,445 | +0.01(+0.27%) |
Dec 28, 2012 | 3.670 | 3.721 | 3.630 | 3.670 | 5,111 | -0.03(-0.81%) |
Dec 27, 2012 | 3.736 | 3.743 | 3.670 | 3.700 | 26,094 | +0.01(+0.27%) |
Dec 26, 2012 | 3.761 | 3.800 | 3.690 | 3.690 | 15,270 | -0.07(-1.90%) |
Dec 24, 2012 | 3.710 | 3.800 | 3.690 | 3.761 | 5,369 | +0.05(+1.39%) |
Dec 21, 2012 | 3.710 | 3.780 | 3.690 | 3.710 | 5,938 | -0.07(-1.85%) |
Dec 20, 2012 | 3.766 | 3.780 | 3.730 | 3.780 | 3,484 | +0.03(+0.80%) |
Dec 19, 2012 | 3.750 | 3.790 | 3.750 | 3.750 | 14,158 | +0.02(+0.54%) |
Dec 18, 2012 | 3.710 | 3.746 | 3.710 | 3.730 | 6,004 | +0.01(+0.27%) |
Dec 17, 2012 | 3.710 | 3.780 | 3.710 | 3.720 | 3,658 | -0.04(-1.06%) |
Dec 14, 2012 | 3.690 | 3.790 | 3.690 | 3.760 | 3,472 | +0.01(+0.27%) |
Dec 13, 2012 | 3.690 | 3.750 | 3.690 | 3.750 | 3,961 | +0.07(+1.90%) |
Dec 12, 2012 | 3.670 | 3.730 | 3.650 | 3.680 | 4,415 | -0.04(-1.08%) |
Dec 11, 2012 | 3.650 | 3.720 | 3.630 | 3.720 | 1,866 | +0.04(+1.09%) |
Dec 10, 2012 | 3.640 | 3.680 | 3.630 | 3.680 | 4,385 | +0.01(+0.27%) |
Dec 07, 2012 | 3.650 | 3.670 | 3.570 | 3.670 | 4,655 | -0.06(-1.61%) |
Dec 06, 2012 | 3.735 | 3.780 | 3.660 | 3.730 | 1,513 | +0.03(+0.81%) |
Dec 05, 2012 | 3.716 | 3.735 | 3.670 | 3.700 | 1,128 | +0.06(+1.65%) |