Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.470 | 3.600 | 3.460 | 3.560 | 56,909 | +0.06(+1.71%) |
Feb 27, 2013 | 3.550 | 3.568 | 3.410 | 3.500 | 37,276 | -0.10(-2.78%) |
Feb 26, 2013 | 3.790 | 3.850 | 3.380 | 3.600 | 122,721 | -0.31(-7.93%) |
Feb 25, 2013 | 3.850 | 3.940 | 3.810 | 3.910 | 62,871 | +0.06(+1.56%) |
Feb 22, 2013 | 3.841 | 3.930 | 3.810 | 3.850 | 52,308 | +0.00(+0.00%) |
Feb 21, 2013 | 3.840 | 3.930 | 3.840 | 3.850 | 27,899 | -0.05(-1.28%) |
Feb 20, 2013 | 3.870 | 3.920 | 3.781 | 3.900 | 41,240 | -0.02(-0.51%) |
Feb 19, 2013 | 3.870 | 3.950 | 3.870 | 3.920 | 25,865 | +0.00(+0.00%) |
Feb 15, 2013 | 3.810 | 3.943 | 3.810 | 3.920 | 17,005 | +0.11(+2.89%) |
Feb 14, 2013 | 3.940 | 3.940 | 3.800 | 3.810 | 14,805 | -0.06(-1.55%) |
Feb 13, 2013 | 3.850 | 3.980 | 3.810 | 3.870 | 13,884 | +0.00(+0.00%) |
Feb 12, 2013 | 3.810 | 3.940 | 3.810 | 3.870 | 7,997 | +0.01(+0.26%) |
Feb 11, 2013 | 3.800 | 3.860 | 3.761 | 3.860 | 13,106 | +0.06(+1.58%) |
Feb 08, 2013 | 3.850 | 3.850 | 3.710 | 3.800 | 33,373 | +0.00(+0.00%) |
Feb 07, 2013 | 3.900 | 3.900 | 3.800 | 3.800 | 11,898 | -0.09(-2.31%) |
Feb 06, 2013 | 3.900 | 3.920 | 3.800 | 3.890 | 20,620 | +0.15(+4.01%) |
Feb 04, 2013 | 3.850 | 3.850 | 3.630 | 3.740 | 63,633 | -0.09(-2.35%) |
Feb 01, 2013 | 3.820 | 3.890 | 3.820 | 3.830 | 7,320 | -0.01(-0.26%) |
Jan 31, 2013 | 3.850 | 3.930 | 3.810 | 3.840 | 4,880 | -0.04(-1.03%) |
Jan 30, 2013 | 3.820 | 3.900 | 3.820 | 3.880 | 24,125 | +0.01(+0.26%) |
Jan 29, 2013 | 3.900 | 3.900 | 3.750 | 3.870 | 99,346 | -0.04(-1.02%) |
Jan 28, 2013 | 3.950 | 4.020 | 3.910 | 3.910 | 99,067 | -0.07(-1.76%) |
Jan 25, 2013 | 3.900 | 4.050 | 3.870 | 3.980 | 70,496 | +0.08(+2.05%) |
Jan 24, 2013 | 3.950 | 3.950 | 3.880 | 3.900 | 9,811 | -0.04(-1.02%) |
Jan 23, 2013 | 3.900 | 3.980 | 3.852 | 3.940 | 17,069 | +0.04(+1.03%) |
Jan 22, 2013 | 3.990 | 4.020 | 3.900 | 3.900 | 25,406 | -0.08(-2.01%) |
Jan 18, 2013 | 3.905 | 3.990 | 3.860 | 3.980 | 9,713 | +0.06(+1.53%) |
Jan 17, 2013 | 3.850 | 3.970 | 3.820 | 3.920 | 18,372 | +0.10(+2.62%) |
Jan 16, 2013 | 3.990 | 3.990 | 3.810 | 3.820 | 14,704 | -0.09(-2.30%) |
Jan 15, 2013 | 3.850 | 3.950 | 3.850 | 3.910 | 5,249 | +0.02(+0.51%) |
Jan 14, 2013 | 3.840 | 3.930 | 3.840 | 3.890 | 13,243 | -0.01(-0.26%) |
Jan 11, 2013 | 3.810 | 3.920 | 3.810 | 3.900 | 7,821 | +0.07(+1.83%) |
Jan 10, 2013 | 3.910 | 3.970 | 3.800 | 3.830 | 33,522 | -0.04(-1.03%) |
Jan 09, 2013 | 3.900 | 3.990 | 3.771 | 3.870 | 25,725 | +0.04(+1.04%) |
Jan 08, 2013 | 3.828 | 4.040 | 3.828 | 3.830 | 16,728 | -0.16(-4.01%) |
Jan 07, 2013 | 4.030 | 4.050 | 3.860 | 3.990 | 19,768 | -0.04(-0.99%) |
Jan 04, 2013 | 3.980 | 4.130 | 3.910 | 4.030 | 44,620 | +0.04(+1.00%) |
Jan 03, 2013 | 3.921 | 4.010 | 3.920 | 3.990 | 10,475 | +0.00(+0.00%) |
Jan 02, 2013 | 4.000 | 4.010 | 3.930 | 3.990 | 21,424 | +0.02(+0.50%) |
Dec 31, 2012 | 3.700 | 4.150 | 3.700 | 3.970 | 230,458 | +0.25(+6.72%) |
Dec 28, 2012 | 3.610 | 3.790 | 3.610 | 3.720 | 40,514 | +0.05(+1.36%) |
Dec 27, 2012 | 3.650 | 3.720 | 3.650 | 3.670 | 26,008 | +0.01(+0.27%) |
Dec 26, 2012 | 3.630 | 3.700 | 3.500 | 3.660 | 36,108 | +0.09(+2.52%) |
Dec 24, 2012 | 3.600 | 3.650 | 3.520 | 3.570 | 18,151 | -0.08(-2.19%) |
Dec 21, 2012 | 3.560 | 3.650 | 3.550 | 3.650 | 27,096 | +0.04(+1.19%) |
Dec 20, 2012 | 3.590 | 3.650 | 3.520 | 3.607 | 89,869 | +0.01(+0.19%) |
Dec 19, 2012 | 3.575 | 3.600 | 3.520 | 3.600 | 24,210 | +0.00(+0.00%) |
Dec 18, 2012 | 3.710 | 3.710 | 3.410 | 3.600 | 177,260 | -0.10(-2.71%) |
Dec 17, 2012 | 3.690 | 3.720 | 3.530 | 3.700 | 20,363 | -0.02(-0.54%) |
Dec 14, 2012 | 3.540 | 3.750 | 3.450 | 3.720 | 271,981 | +0.09(+2.48%) |
Dec 13, 2012 | 3.670 | 3.670 | 3.598 | 3.630 | 22,377 | -0.01(-0.27%) |
Dec 12, 2012 | 3.700 | 3.740 | 3.620 | 3.640 | 24,184 | -0.06(-1.62%) |
Dec 11, 2012 | 3.620 | 3.700 | 3.592 | 3.700 | 24,959 | +0.02(+0.54%) |
Dec 10, 2012 | 3.650 | 3.780 | 3.650 | 3.680 | 24,764 | -0.06(-1.60%) |
Dec 07, 2012 | 3.660 | 3.740 | 3.660 | 3.740 | 3,209 | +0.10(+2.75%) |
Dec 06, 2012 | 3.620 | 3.800 | 3.620 | 3.640 | 4,634 | -0.10(-2.67%) |
Dec 05, 2012 | 3.750 | 3.750 | 3.700 | 3.740 | 8,314 | +0.01(+0.27%) |