Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.099 | 3.119 | 3.099 | 3.115 | 1,261,212 | +0.00(+0.00%) |
Feb 27, 2013 | 3.092 | 3.115 | 3.084 | 3.115 | 1,435,581 | +0.02(+0.77%) |
Feb 26, 2013 | 3.060 | 3.092 | 3.044 | 3.092 | 1,545,853 | +0.02(+0.52%) |
Feb 22, 2013 | 3.127 | 3.127 | 3.056 | 3.076 | 2,041,463 | +0.01(+0.39%) |
Feb 21, 2013 | 3.123 | 3.123 | 3.056 | 3.064 | 2,780,796 | -0.06(-1.79%) |
Feb 20, 2013 | 3.100 | 3.147 | 3.100 | 3.119 | 1,257,827 | -0.02(-0.76%) |
Feb 19, 2013 | 3.139 | 3.147 | 3.131 | 3.143 | 1,338,226 | +0.01(+0.38%) |
Feb 15, 2013 | 3.139 | 3.139 | 3.120 | 3.131 | 1,027,228 | +0.00(+0.00%) |
Feb 14, 2013 | 3.135 | 3.139 | 3.127 | 3.131 | 1,332,959 | -0.01(-0.25%) |
Feb 13, 2013 | 3.119 | 3.139 | 3.115 | 3.139 | 1,326,492 | +0.01(+0.38%) |
Feb 12, 2013 | 3.127 | 3.131 | 3.112 | 3.127 | 1,421,370 | +0.00(+0.00%) |
Feb 11, 2013 | 3.100 | 3.135 | 3.100 | 3.127 | 1,039,058 | +0.00(+0.00%) |
Feb 08, 2013 | 3.127 | 3.127 | 3.104 | 3.127 | 1,319,325 | +0.01(+0.38%) |
Feb 07, 2013 | 3.117 | 3.123 | 3.076 | 3.115 | 1,860,679 | -0.01(-0.26%) |
Feb 06, 2013 | 3.123 | 3.127 | 3.108 | 3.123 | 1,453,181 | +0.03(+0.90%) |
Feb 04, 2013 | 3.123 | 3.127 | 3.092 | 3.096 | 2,178,032 | -0.03(-0.89%) |
Feb 01, 2013 | 3.119 | 3.135 | 3.108 | 3.123 | 2,061,094 | +0.01(+0.38%) |
Jan 31, 2013 | 3.135 | 3.139 | 3.092 | 3.112 | 2,261,544 | -0.02(-0.51%) |
Jan 30, 2013 | 3.151 | 3.151 | 3.112 | 3.127 | 2,315,386 | -0.01(-0.38%) |
Jan 29, 2013 | 3.115 | 3.147 | 3.112 | 3.139 | 2,342,053 | +0.02(+0.77%) |
Jan 28, 2013 | 3.119 | 3.127 | 3.100 | 3.115 | 2,359,724 | +0.00(+0.13%) |
Jan 25, 2013 | 3.104 | 3.115 | 3.092 | 3.112 | 2,904,315 | +0.02(+0.52%) |
Jan 24, 2013 | 3.088 | 3.100 | 3.084 | 3.096 | 2,355,422 | +0.00(+0.13%) |
Jan 23, 2013 | 3.088 | 3.096 | 3.076 | 3.092 | 2,022,963 | +0.01(+0.39%) |
Jan 22, 2013 | 3.072 | 3.084 | 3.060 | 3.080 | 2,849,453 | +0.02(+0.78%) |
Jan 18, 2013 | 3.066 | 3.066 | 3.019 | 3.056 | 2,245,090 | +0.04(+1.19%) |
Jan 17, 2013 | 3.000 | 3.024 | 2.992 | 3.020 | 2,841,163 | +0.03(+1.07%) |
Jan 16, 2013 | 2.976 | 2.988 | 2.972 | 2.988 | 2,675,199 | +0.01(+0.40%) |
Jan 15, 2013 | 2.968 | 2.976 | 2.952 | 2.976 | 3,736,032 | +0.02(+0.54%) |
Jan 14, 2013 | 2.952 | 2.968 | 2.944 | 2.960 | 1,432,680 | +0.00(+0.00%) |
Jan 11, 2013 | 2.960 | 2.960 | 2.944 | 2.960 | 2,542,341 | -0.00(-0.13%) |
Jan 10, 2013 | 2.964 | 2.972 | 2.952 | 2.964 | 1,458,809 | +0.00(+0.13%) |
Jan 09, 2013 | 2.956 | 2.972 | 2.948 | 2.960 | 1,324,787 | +0.01(+0.41%) |
Jan 08, 2013 | 2.944 | 2.956 | 2.944 | 2.948 | 1,055,364 | +0.00(+0.00%) |
Jan 07, 2013 | 2.932 | 2.960 | 2.924 | 2.948 | 2,268,408 | +0.01(+0.41%) |
Jan 04, 2013 | 2.924 | 2.952 | 2.920 | 2.936 | 1,456,636 | +0.02(+0.82%) |
Jan 03, 2013 | 2.916 | 2.940 | 2.900 | 2.912 | 1,781,825 | -0.01(-0.27%) |
Jan 02, 2013 | 2.912 | 2.920 | 2.864 | 2.920 | 1,796,492 | +0.06(+1.95%) |
Dec 31, 2012 | 2.836 | 2.864 | 2.820 | 2.864 | 2,971,492 | +0.04(+1.41%) |
Dec 28, 2012 | 2.812 | 2.840 | 2.812 | 2.824 | 1,725,035 | -0.01(-0.28%) |
Dec 27, 2012 | 2.836 | 2.848 | 2.812 | 2.832 | 1,893,712 | -0.00(-0.14%) |
Dec 26, 2012 | 2.840 | 2.860 | 2.836 | 2.836 | 1,526,523 | -0.01(-0.28%) |
Dec 24, 2012 | 2.844 | 2.849 | 2.832 | 2.844 | 1,325,389 | -0.01(-0.42%) |
Dec 21, 2012 | 2.852 | 2.864 | 2.832 | 2.856 | 1,580,863 | -0.02(-0.69%) |
Dec 20, 2012 | 2.860 | 2.880 | 2.852 | 2.876 | 1,931,600 | +0.01(+0.42%) |
Dec 19, 2012 | 2.912 | 2.912 | 2.856 | 2.864 | 2,025,693 | -0.02(-0.83%) |
Dec 18, 2012 | 2.880 | 2.896 | 2.876 | 2.888 | 1,545,391 | +0.00(+0.14%) |
Dec 17, 2012 | 2.880 | 2.896 | 2.869 | 2.884 | 1,783,772 | +0.00(+0.14%) |
Dec 14, 2012 | 2.861 | 2.896 | 2.861 | 2.880 | 1,209,120 | +0.01(+0.41%) |
Dec 13, 2012 | 2.865 | 2.888 | 2.865 | 2.869 | 1,118,852 | -0.00(-0.14%) |
Dec 12, 2012 | 2.876 | 2.890 | 2.861 | 2.872 | 1,827,782 | -0.01(-0.27%) |
Dec 11, 2012 | 2.872 | 2.904 | 2.865 | 2.880 | 2,145,558 | +0.01(+0.27%) |
Dec 10, 2012 | 2.872 | 2.884 | 2.869 | 2.872 | 1,743,064 | -0.01(-0.41%) |
Dec 07, 2012 | 2.872 | 2.888 | 2.869 | 2.884 | 1,072,049 | +0.02(+0.55%) |
Dec 06, 2012 | 2.869 | 2.888 | 2.865 | 2.869 | 1,583,478 | +0.00(+0.00%) |
Dec 05, 2012 | 2.872 | 2.892 | 2.865 | 2.869 | 1,304,223 | -0.01(-0.27%) |