Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.730 | 3.750 | 3.670 | 3.750 | 200,984 | +0.00(+0.00%) |
Feb 27, 2013 | 3.740 | 3.790 | 3.690 | 3.750 | 20,330 | -0.01(-0.27%) |
Feb 26, 2013 | 3.730 | 3.770 | 3.640 | 3.760 | 101,397 | +0.11(+3.01%) |
Feb 22, 2013 | 3.520 | 3.700 | 3.520 | 3.650 | 9,550 | +0.10(+2.82%) |
Feb 21, 2013 | 3.480 | 3.570 | 3.420 | 3.550 | 84,108 | +0.06(+1.72%) |
Feb 20, 2013 | 3.740 | 3.740 | 3.490 | 3.490 | 106,592 | -0.29(-7.67%) |
Feb 19, 2013 | 3.810 | 3.840 | 3.720 | 3.780 | 60,405 | -0.07(-1.82%) |
Feb 15, 2013 | 3.850 | 3.850 | 3.850 | 0 | -0.07(-1.79%) | |
Feb 14, 2013 | 3.900 | 3.920 | 3.900 | 3.920 | 28,272 | +0.04(+1.03%) |
Feb 13, 2013 | 3.970 | 3.970 | 3.840 | 3.880 | 93,749 | -0.12(-3.00%) |
Feb 12, 2013 | 4.100 | 4.100 | 3.910 | 4.000 | 85,245 | -0.10(-2.44%) |
Feb 11, 2013 | 4.130 | 4.130 | 4.050 | 4.100 | 12,800 | -0.04(-0.97%) |
Feb 08, 2013 | 4.100 | 4.180 | 4.070 | 4.140 | 13,766 | +0.03(+0.73%) |
Feb 07, 2013 | 4.100 | 4.140 | 4.020 | 4.110 | 19,597 | +0.00(+0.00%) |
Feb 06, 2013 | 4.090 | 4.110 | 4.070 | 4.110 | 40,903 | -0.01(-0.24%) |
Feb 04, 2013 | 4.030 | 4.120 | 4.030 | 4.120 | 25,067 | +0.02(+0.49%) |
Feb 01, 2013 | 4.110 | 4.130 | 4.070 | 4.100 | 70,088 | -0.10(-2.38%) |
Jan 31, 2013 | 4.200 | 4.200 | 4.150 | 4.200 | 73,276 | +0.00(+0.00%) |
Jan 30, 2013 | 4.220 | 4.220 | 4.100 | 4.200 | 18,925 | -0.02(-0.47%) |
Jan 29, 2013 | 4.150 | 4.220 | 4.150 | 4.220 | 11,885 | +0.06(+1.44%) |
Jan 28, 2013 | 4.150 | 4.190 | 4.080 | 4.160 | 27,457 | +0.05(+1.22%) |
Jan 25, 2013 | 4.120 | 4.120 | 4.060 | 4.110 | 64,025 | +0.01(+0.24%) |
Jan 24, 2013 | 4.100 | 4.150 | 4.050 | 4.100 | 53,425 | +0.01(+0.24%) |
Jan 23, 2013 | 4.250 | 4.260 | 4.050 | 4.090 | 230,332 | -0.16(-3.76%) |
Jan 22, 2013 | 4.200 | 4.310 | 4.170 | 4.250 | 32,194 | +0.04(+0.95%) |
Jan 21, 2013 | 4.080 | 4.210 | 4.080 | 4.210 | 8,240 | +0.17(+4.08%) |
Jan 18, 2013 | 4.020 | 4.045 | 4.020 | 4.045 | 5,960 | -0.00(-0.12%) |
Jan 17, 2013 | 4.030 | 4.080 | 4.010 | 4.050 | 36,123 | +0.06(+1.50%) |
Jan 16, 2013 | 4.010 | 4.010 | 3.950 | 3.990 | 18,572 | -0.05(-1.24%) |
Jan 15, 2013 | 3.850 | 4.050 | 3.850 | 4.040 | 55,969 | +0.20(+5.21%) |
Jan 14, 2013 | 3.890 | 3.890 | 3.830 | 3.840 | 67,033 | +0.02(+0.52%) |
Jan 11, 2013 | 3.870 | 3.870 | 3.770 | 3.820 | 78,285 | -0.10(-2.55%) |
Jan 10, 2013 | 3.900 | 3.920 | 3.860 | 3.920 | 90,850 | +0.02(+0.51%) |
Jan 09, 2013 | 3.950 | 3.950 | 3.850 | 3.900 | 41,395 | -0.03(-0.76%) |
Jan 08, 2013 | 3.950 | 3.950 | 3.910 | 3.930 | 26,450 | +0.00(+0.00%) |
Jan 07, 2013 | 3.950 | 3.950 | 3.910 | 3.930 | 11,400 | -0.02(-0.51%) |
Jan 04, 2013 | 3.940 | 3.980 | 3.920 | 3.950 | 52,605 | +0.02(+0.51%) |
Jan 03, 2013 | 3.980 | 3.980 | 3.910 | 3.930 | 38,532 | -0.06(-1.50%) |
Jan 02, 2013 | 3.970 | 3.990 | 3.850 | 3.990 | 67,555 | +0.06(+1.53%) |
Dec 31, 2012 | 3.930 | 3.930 | 3.930 | 0 | +0.19(+5.08%) | |
Dec 28, 2012 | 3.870 | 3.870 | 3.720 | 3.740 | 11,400 | -0.06(-1.58%) |
Dec 27, 2012 | 3.880 | 3.880 | 3.730 | 3.800 | 45,555 | -0.10(-2.56%) |
Dec 24, 2012 | 3.900 | 3.900 | 3.900 | 0 | +0.11(+2.90%) | |
Dec 21, 2012 | 3.950 | 3.950 | 3.740 | 3.790 | 62,868 | -0.09(-2.32%) |
Dec 20, 2012 | 3.720 | 3.900 | 3.660 | 3.880 | 139,147 | +0.23(+6.30%) |
Dec 19, 2012 | 3.500 | 3.720 | 3.470 | 3.650 | 200,184 | +0.14(+3.99%) |
Dec 18, 2012 | 3.400 | 3.550 | 3.400 | 3.510 | 178,174 | +0.11(+3.24%) |
Dec 17, 2012 | 3.500 | 3.500 | 3.350 | 3.400 | 81,154 | -0.10(-2.86%) |
Dec 14, 2012 | 3.510 | 3.550 | 3.390 | 3.500 | 60,432 | -0.02(-0.57%) |
Dec 13, 2012 | 3.550 | 3.560 | 3.460 | 3.520 | 148,195 | -0.05(-1.40%) |
Dec 12, 2012 | 3.250 | 3.650 | 3.250 | 3.570 | 189,524 | +0.32(+9.85%) |
Dec 11, 2012 | 3.190 | 3.360 | 3.190 | 3.250 | 105,752 | +0.07(+2.20%) |
Dec 10, 2012 | 3.360 | 3.390 | 3.180 | 3.180 | 39,643 | -0.13(-3.93%) |
Dec 07, 2012 | 3.360 | 3.420 | 3.310 | 3.310 | 106,259 | -0.04(-1.19%) |
Dec 06, 2012 | 3.430 | 3.430 | 3.270 | 3.350 | 120,611 | -0.10(-2.90%) |
Dec 05, 2012 | 3.470 | 3.470 | 3.400 | 3.450 | 47,170 | +0.00(+0.00%) |