Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.723 | 3.783 | 3.715 | 3.730 | 1,497,464 | -0.02(-0.40%) |
Feb 27, 2013 | 3.750 | 3.868 | 3.715 | 3.745 | 1,710,224 | -0.01(-0.27%) |
Feb 26, 2013 | 3.768 | 3.788 | 3.720 | 3.755 | 1,301,364 | -0.18(-4.48%) |
Feb 22, 2013 | 3.688 | 3.935 | 3.658 | 3.931 | 3,762,300 | +0.40(+11.29%) |
Feb 21, 2013 | 3.587 | 3.625 | 3.513 | 3.533 | 1,178,412 | -0.06(-1.77%) |
Feb 20, 2013 | 3.667 | 3.680 | 3.585 | 3.596 | 1,515,472 | -0.08(-2.08%) |
Feb 19, 2013 | 3.615 | 3.675 | 3.590 | 3.672 | 822,696 | +0.07(+1.94%) |
Feb 15, 2013 | 3.685 | 3.688 | 3.598 | 3.603 | 961,588 | -0.05(-1.30%) |
Feb 14, 2013 | 3.615 | 3.660 | 3.570 | 3.650 | 2,781,212 | +0.03(+0.90%) |
Feb 13, 2013 | 3.643 | 3.675 | 3.527 | 3.618 | 1,155,596 | -0.01(-0.41%) |
Feb 12, 2013 | 3.665 | 3.688 | 3.623 | 3.632 | 1,408,492 | -0.02(-0.55%) |
Feb 11, 2013 | 3.697 | 3.708 | 3.647 | 3.652 | 974,472 | -0.04(-1.22%) |
Feb 08, 2013 | 3.710 | 3.715 | 3.645 | 3.697 | 798,916 | +0.00(+0.07%) |
Feb 07, 2013 | 3.771 | 3.771 | 3.667 | 3.695 | 833,740 | -0.08(-1.99%) |
Feb 06, 2013 | 3.720 | 3.785 | 3.692 | 3.770 | 1,446,848 | +0.02(+0.60%) |
Feb 04, 2013 | 3.848 | 3.888 | 3.730 | 3.748 | 1,545,604 | -0.13(-3.35%) |
Feb 01, 2013 | 3.808 | 3.902 | 3.750 | 3.877 | 1,360,056 | +0.07(+1.84%) |
Jan 31, 2013 | 3.768 | 3.830 | 3.732 | 3.808 | 1,012,680 | +0.04(+1.13%) |
Jan 30, 2013 | 3.775 | 3.820 | 3.735 | 3.765 | 1,443,900 | -0.02(-0.63%) |
Jan 29, 2013 | 3.812 | 3.833 | 3.752 | 3.789 | 1,379,936 | -0.03(-0.82%) |
Jan 28, 2013 | 3.873 | 3.888 | 3.815 | 3.820 | 1,453,208 | -0.06(-1.42%) |
Jan 25, 2013 | 3.723 | 3.888 | 3.715 | 3.875 | 2,911,676 | +0.18(+4.94%) |
Jan 24, 2013 | 3.705 | 3.717 | 3.663 | 3.692 | 1,511,680 | -0.02(-0.47%) |
Jan 23, 2013 | 3.708 | 3.743 | 3.692 | 3.710 | 1,199,660 | -0.01(-0.27%) |
Jan 22, 2013 | 3.678 | 3.723 | 3.660 | 3.720 | 1,424,820 | +0.03(+0.68%) |
Jan 18, 2013 | 3.618 | 3.695 | 3.610 | 3.695 | 1,287,996 | +0.07(+2.00%) |
Jan 17, 2013 | 3.640 | 3.655 | 3.610 | 3.623 | 1,023,212 | +0.00(+0.07%) |
Jan 16, 2013 | 3.650 | 3.652 | 3.612 | 3.620 | 1,059,808 | -0.03(-0.82%) |
Jan 15, 2013 | 3.645 | 3.667 | 3.620 | 3.650 | 1,198,124 | -0.01(-0.27%) |
Jan 14, 2013 | 3.705 | 3.725 | 3.640 | 3.660 | 1,019,324 | -0.04(-1.21%) |
Jan 11, 2013 | 3.737 | 3.745 | 3.697 | 3.705 | 992,148 | -0.03(-0.74%) |
Jan 10, 2013 | 3.660 | 3.735 | 3.638 | 3.732 | 1,501,688 | +0.08(+2.26%) |
Jan 09, 2013 | 3.638 | 3.675 | 3.580 | 3.650 | 1,348,704 | +0.03(+0.83%) |
Jan 08, 2013 | 3.600 | 3.665 | 3.565 | 3.620 | 1,224,700 | +0.02(+0.56%) |
Jan 07, 2013 | 3.547 | 3.737 | 3.542 | 3.600 | 2,711,608 | +0.06(+1.62%) |
Jan 04, 2013 | 3.515 | 3.555 | 3.465 | 3.542 | 1,525,124 | +0.05(+1.43%) |
Jan 03, 2013 | 3.475 | 3.515 | 3.435 | 3.493 | 1,288,088 | +0.03(+0.87%) |
Jan 02, 2013 | 3.475 | 3.498 | 3.422 | 3.462 | 1,612,964 | +0.06(+1.84%) |
Dec 31, 2012 | 3.305 | 3.410 | 3.290 | 3.400 | 1,806,068 | +0.09(+2.87%) |
Dec 28, 2012 | 3.292 | 3.382 | 3.288 | 3.305 | 1,050,704 | -0.01(-0.23%) |
Dec 27, 2012 | 3.310 | 3.330 | 3.295 | 3.312 | 1,128,548 | -0.00(-0.08%) |
Dec 26, 2012 | 3.330 | 3.350 | 3.280 | 3.315 | 1,233,980 | -0.02(-0.45%) |
Dec 24, 2012 | 3.325 | 3.374 | 3.290 | 3.330 | 427,788 | -0.00(-0.08%) |
Dec 21, 2012 | 3.368 | 3.382 | 3.280 | 3.333 | 2,154,612 | -0.05(-1.48%) |
Dec 20, 2012 | 3.393 | 3.425 | 3.328 | 3.382 | 1,763,024 | -0.02(-0.44%) |
Dec 19, 2012 | 3.333 | 3.405 | 3.277 | 3.397 | 2,237,752 | +0.07(+2.18%) |
Dec 18, 2012 | 3.312 | 3.353 | 3.278 | 3.325 | 2,998,536 | +0.02(+0.61%) |
Dec 17, 2012 | 3.322 | 3.357 | 3.275 | 3.305 | 1,880,244 | -0.01(-0.30%) |
Dec 14, 2012 | 3.388 | 3.400 | 3.312 | 3.315 | 1,698,088 | -0.10(-2.79%) |
Dec 13, 2012 | 3.505 | 3.525 | 3.402 | 3.410 | 1,289,132 | -0.08(-2.43%) |
Dec 12, 2012 | 3.578 | 3.620 | 3.490 | 3.495 | 1,593,840 | -0.06(-1.83%) |
Dec 11, 2012 | 3.495 | 3.585 | 3.478 | 3.560 | 1,952,144 | +0.08(+2.15%) |
Dec 10, 2012 | 3.415 | 3.489 | 3.397 | 3.485 | 997,356 | +0.07(+2.20%) |
Dec 07, 2012 | 3.408 | 3.453 | 3.392 | 3.410 | 1,195,772 | +0.00(+0.07%) |
Dec 06, 2012 | 3.455 | 3.502 | 3.405 | 3.408 | 1,668,352 | -0.06(-1.66%) |
Dec 05, 2012 | 3.502 | 3.555 | 3.460 | 3.465 | 2,020,764 | -0.07(-2.05%) |