Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.333 | 4.515 | 4.215 | 4.329 | 15,176,117 | +0.15(+3.64%) |
Feb 27, 2013 | 4.162 | 4.268 | 4.139 | 4.177 | 8,352,243 | -0.02(-0.54%) |
Feb 26, 2013 | 4.154 | 4.219 | 4.139 | 4.200 | 7,659,941 | +0.03(+0.73%) |
Feb 22, 2013 | 4.101 | 4.170 | 4.040 | 4.170 | 6,440,553 | +0.00(+0.00%) |
Feb 21, 2013 | 4.208 | 4.314 | 4.124 | 4.170 | 10,586,714 | -0.08(-1.79%) |
Feb 20, 2013 | 4.116 | 4.413 | 4.116 | 4.246 | 16,616,729 | +0.14(+3.52%) |
Feb 19, 2013 | 4.033 | 4.116 | 4.018 | 4.101 | 8,377,479 | +0.10(+2.47%) |
Feb 15, 2013 | 4.025 | 4.071 | 4.003 | 4.003 | 7,161,367 | -0.02(-0.38%) |
Feb 14, 2013 | 4.003 | 4.025 | 3.972 | 4.018 | 5,187,646 | +0.03(+0.76%) |
Feb 13, 2013 | 4.040 | 4.040 | 3.972 | 3.987 | 5,886,929 | -0.02(-0.57%) |
Feb 12, 2013 | 3.987 | 4.025 | 3.949 | 4.010 | 6,648,835 | +0.06(+1.54%) |
Feb 11, 2013 | 3.949 | 4.048 | 3.904 | 3.949 | 18,811,176 | +0.14(+3.59%) |
Feb 08, 2013 | 3.805 | 3.843 | 3.797 | 3.813 | 4,333,756 | -0.01(-0.20%) |
Feb 07, 2013 | 3.843 | 3.866 | 3.775 | 3.820 | 3,865,158 | -0.02(-0.40%) |
Feb 06, 2013 | 3.873 | 3.881 | 3.820 | 3.835 | 3,976,203 | -0.05(-1.17%) |
Feb 04, 2013 | 3.896 | 3.919 | 3.858 | 3.881 | 1,780,990 | -0.02(-0.39%) |
Feb 01, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 2,989,188 | -0.01(-0.19%) |
Jan 31, 2013 | 3.911 | 3.942 | 3.889 | 3.904 | 2,437,744 | +0.00(+0.00%) |
Jan 30, 2013 | 3.873 | 3.911 | 3.858 | 3.904 | 2,738,098 | +0.01(+0.20%) |
Jan 29, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 3,310,176 | -0.02(-0.39%) |
Jan 28, 2013 | 3.911 | 3.942 | 3.881 | 3.911 | 3,284,587 | -0.02(-0.39%) |
Jan 25, 2013 | 3.919 | 3.946 | 3.873 | 3.927 | 3,789,496 | +0.03(+0.78%) |
Jan 24, 2013 | 3.904 | 3.927 | 3.873 | 3.896 | 3,056,925 | -0.02(-0.39%) |
Jan 23, 2013 | 3.927 | 3.949 | 3.866 | 3.911 | 3,391,733 | -0.02(-0.58%) |
Jan 22, 2013 | 3.881 | 3.949 | 3.843 | 3.934 | 3,903,097 | +0.06(+1.57%) |
Jan 18, 2013 | 3.843 | 3.881 | 3.835 | 3.873 | 5,629,060 | +0.01(+0.20%) |
Jan 17, 2013 | 3.881 | 3.896 | 3.813 | 3.866 | 3,409,627 | +0.01(+0.20%) |
Jan 16, 2013 | 3.851 | 3.858 | 3.721 | 3.858 | 11,191,111 | +0.14(+3.67%) |
Jan 15, 2013 | 3.668 | 3.775 | 3.661 | 3.721 | 4,517,462 | +0.04(+1.03%) |
Jan 14, 2013 | 3.676 | 3.699 | 3.646 | 3.684 | 2,341,445 | +0.02(+0.62%) |
Jan 11, 2013 | 3.661 | 3.699 | 3.615 | 3.661 | 2,787,842 | +0.02(+0.42%) |
Jan 10, 2013 | 3.646 | 3.661 | 3.615 | 3.646 | 2,866,757 | +0.01(+0.21%) |
Jan 09, 2013 | 3.592 | 3.646 | 3.585 | 3.638 | 2,455,261 | +0.04(+1.06%) |
Jan 08, 2013 | 3.638 | 3.646 | 3.585 | 3.600 | 3,383,707 | -0.04(-1.05%) |
Jan 07, 2013 | 3.623 | 3.676 | 3.592 | 3.638 | 3,349,239 | +0.02(+0.63%) |
Jan 04, 2013 | 3.608 | 3.657 | 3.570 | 3.615 | 6,488,916 | +0.01(+0.21%) |
Jan 03, 2013 | 3.562 | 3.638 | 3.554 | 3.608 | 5,238,232 | +0.04(+1.06%) |
Jan 02, 2013 | 3.608 | 3.615 | 3.554 | 3.570 | 4,870,368 | -0.01(-0.21%) |
Dec 31, 2012 | 3.577 | 3.615 | 3.554 | 3.577 | 4,462,141 | -0.02(-0.42%) |
Dec 28, 2012 | 3.577 | 3.653 | 3.570 | 3.592 | 2,848,196 | +0.01(+0.21%) |
Dec 27, 2012 | 3.577 | 3.676 | 3.494 | 3.585 | 4,258,304 | +0.02(+0.43%) |
Dec 26, 2012 | 3.615 | 3.653 | 3.562 | 3.570 | 2,246,471 | -0.05(-1.26%) |
Dec 24, 2012 | 3.623 | 3.646 | 3.600 | 3.615 | 815,034 | +0.00(+0.00%) |
Dec 21, 2012 | 3.608 | 3.623 | 3.554 | 3.615 | 7,563,773 | -0.03(-0.83%) |
Dec 20, 2012 | 3.691 | 3.699 | 3.608 | 3.646 | 4,250,912 | -0.01(-0.21%) |
Dec 19, 2012 | 3.630 | 3.691 | 3.608 | 3.653 | 4,258,108 | +0.01(+0.21%) |
Dec 18, 2012 | 3.638 | 3.646 | 3.592 | 3.646 | 2,057,629 | +0.02(+0.42%) |
Dec 17, 2012 | 3.600 | 3.638 | 3.570 | 3.630 | 2,519,859 | +0.05(+1.49%) |
Dec 14, 2012 | 3.585 | 3.615 | 3.566 | 3.577 | 3,364,775 | -0.02(-0.42%) |
Dec 13, 2012 | 3.585 | 3.623 | 3.570 | 3.592 | 3,164,588 | +0.01(+0.21%) |
Dec 12, 2012 | 3.623 | 3.623 | 3.562 | 3.585 | 6,619,597 | -0.02(-0.42%) |
Dec 11, 2012 | 3.608 | 3.630 | 3.562 | 3.600 | 4,098,419 | +0.00(+0.00%) |
Dec 10, 2012 | 3.600 | 3.623 | 3.570 | 3.600 | 3,224,178 | +0.02(+0.64%) |
Dec 07, 2012 | 3.615 | 3.646 | 3.547 | 3.577 | 3,832,127 | -0.03(-0.95%) |
Dec 06, 2012 | 3.615 | 3.676 | 3.592 | 3.611 | 4,313,087 | +0.00(+0.11%) |
Dec 05, 2012 | 3.562 | 3.638 | 3.554 | 3.608 | 3,761,975 | +0.05(+1.28%) |