Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.190 | 3.430 | 3.180 | 3.430 | 99,060 | +0.19(+5.86%) |
Feb 27, 2013 | 3.260 | 3.390 | 3.240 | 3.240 | 73,790 | +0.04(+1.25%) |
Feb 26, 2013 | 3.390 | 3.390 | 3.180 | 3.200 | 64,813 | -0.30(-8.57%) |
Feb 22, 2013 | 3.400 | 3.540 | 3.360 | 3.500 | 54,698 | +0.13(+3.86%) |
Feb 21, 2013 | 3.460 | 3.460 | 3.330 | 3.370 | 70,520 | -0.10(-2.88%) |
Feb 20, 2013 | 3.720 | 3.720 | 3.360 | 3.470 | 287,246 | -0.25(-6.72%) |
Feb 19, 2013 | 3.730 | 3.750 | 3.630 | 3.720 | 72,649 | -0.13(-3.38%) |
Feb 15, 2013 | 3.850 | 3.850 | 3.850 | 0 | +0.08(+2.12%) | |
Feb 14, 2013 | 3.840 | 3.840 | 3.750 | 3.770 | 37,870 | +0.01(+0.27%) |
Feb 13, 2013 | 3.860 | 3.860 | 3.680 | 3.760 | 45,230 | +0.08(+2.17%) |
Feb 12, 2013 | 3.640 | 3.830 | 3.600 | 3.680 | 32,057 | +0.05(+1.38%) |
Feb 11, 2013 | 3.590 | 3.700 | 3.590 | 3.630 | 47,285 | -0.01(-0.27%) |
Feb 08, 2013 | 3.690 | 3.690 | 3.530 | 3.640 | 49,151 | -0.03(-0.82%) |
Feb 07, 2013 | 3.720 | 3.720 | 3.560 | 3.670 | 65,840 | -0.08(-2.13%) |
Feb 06, 2013 | 3.720 | 3.810 | 3.720 | 3.750 | 51,580 | -0.14(-3.60%) |
Feb 04, 2013 | 3.890 | 3.910 | 3.770 | 3.890 | 122,465 | +0.00(+0.00%) |
Feb 01, 2013 | 3.900 | 3.940 | 3.790 | 3.890 | 84,414 | +0.10(+2.64%) |
Jan 31, 2013 | 3.790 | 3.880 | 3.610 | 3.790 | 743,699 | -0.29(-7.11%) |
Jan 30, 2013 | 4.290 | 4.300 | 4.070 | 4.080 | 165,003 | -0.07(-1.69%) |
Jan 29, 2013 | 4.100 | 4.220 | 4.090 | 4.150 | 287,878 | +0.07(+1.72%) |
Jan 28, 2013 | 4.310 | 4.380 | 4.080 | 4.080 | 263,135 | -0.24(-5.56%) |
Jan 25, 2013 | 4.220 | 4.470 | 4.190 | 4.320 | 422,416 | +0.15(+3.60%) |
Jan 24, 2013 | 4.220 | 4.250 | 4.130 | 4.170 | 382,603 | +0.02(+0.48%) |
Jan 23, 2013 | 3.940 | 4.210 | 3.930 | 4.150 | 880,004 | +0.66(+18.91%) |
Jan 22, 2013 | 3.600 | 3.600 | 3.340 | 3.490 | 202,444 | -0.10(-2.79%) |
Jan 21, 2013 | 3.600 | 3.660 | 3.570 | 3.590 | 38,630 | +0.03(+0.84%) |
Jan 18, 2013 | 3.490 | 3.600 | 3.490 | 3.560 | 185,543 | +0.08(+2.30%) |
Jan 17, 2013 | 3.330 | 3.480 | 3.330 | 3.480 | 36,370 | +0.14(+4.19%) |
Jan 16, 2013 | 3.310 | 3.390 | 3.310 | 3.340 | 24,524 | -0.01(-0.30%) |
Jan 15, 2013 | 3.460 | 3.460 | 3.260 | 3.350 | 84,608 | -0.11(-3.18%) |
Jan 14, 2013 | 3.550 | 3.550 | 3.450 | 3.460 | 14,478 | -0.09(-2.54%) |
Jan 11, 2013 | 3.500 | 3.600 | 3.440 | 3.550 | 124,229 | -0.03(-0.84%) |
Jan 10, 2013 | 3.640 | 3.730 | 3.480 | 3.580 | 152,817 | -0.04(-1.10%) |
Jan 09, 2013 | 3.370 | 3.620 | 3.370 | 3.620 | 162,902 | +0.19(+5.54%) |
Jan 08, 2013 | 3.330 | 3.450 | 3.330 | 3.430 | 200,462 | +0.11(+3.31%) |
Jan 07, 2013 | 3.200 | 3.440 | 3.180 | 3.320 | 251,675 | +0.14(+4.40%) |
Jan 04, 2013 | 3.210 | 3.280 | 3.130 | 3.180 | 224,671 | +0.08(+2.58%) |
Jan 03, 2013 | 2.810 | 3.180 | 2.810 | 3.100 | 367,068 | +0.24(+8.39%) |
Jan 02, 2013 | 2.950 | 2.960 | 2.830 | 2.860 | 125,267 | -0.06(-2.05%) |
Dec 31, 2012 | 2.920 | 2.920 | 2.920 | 0 | -0.08(-2.67%) | |
Dec 28, 2012 | 2.900 | 3.000 | 2.900 | 3.000 | 39,110 | +0.03(+1.01%) |
Dec 27, 2012 | 2.960 | 2.970 | 2.900 | 2.970 | 109,610 | -0.07(-2.30%) |
Dec 24, 2012 | 3.040 | 3.040 | 3.040 | 0 | +0.14(+4.83%) | |
Dec 21, 2012 | 2.980 | 3.000 | 2.850 | 2.900 | 43,982 | -0.07(-2.36%) |
Dec 20, 2012 | 2.890 | 2.970 | 2.810 | 2.970 | 54,560 | +0.05(+1.71%) |
Dec 19, 2012 | 2.950 | 2.950 | 2.800 | 2.920 | 118,550 | +0.27(+10.19%) |
Dec 18, 2012 | 2.800 | 2.870 | 2.650 | 2.650 | 52,690 | -0.19(-6.69%) |
Dec 17, 2012 | 2.990 | 2.990 | 2.810 | 2.840 | 16,370 | +0.02(+0.71%) |
Dec 14, 2012 | 2.870 | 2.880 | 2.750 | 2.820 | 45,550 | -0.08(-2.76%) |
Dec 13, 2012 | 2.900 | 2.950 | 2.800 | 2.900 | 53,930 | +0.00(+0.00%) |
Dec 12, 2012 | 2.910 | 2.930 | 2.860 | 2.900 | 48,861 | +0.00(+0.00%) |
Dec 11, 2012 | 2.900 | 2.950 | 2.890 | 2.900 | 40,076 | -0.06(-2.03%) |
Dec 10, 2012 | 2.950 | 2.970 | 2.900 | 2.960 | 53,248 | -0.04(-1.33%) |
Dec 07, 2012 | 3.150 | 3.150 | 2.980 | 3.000 | 19,035 | -0.05(-1.64%) |
Dec 06, 2012 | 3.020 | 3.050 | 3.000 | 3.050 | 42,244 | +0.03(+0.99%) |
Dec 05, 2012 | 3.100 | 3.100 | 3.010 | 3.020 | 51,979 | -0.02(-0.66%) |