Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.221 | 3.304 | 3.204 | 3.288 | 391,427 | +0.06(+1.80%) |
Feb 27, 2013 | 3.180 | 3.229 | 3.131 | 3.229 | 552,938 | +0.08(+2.61%) |
Feb 26, 2013 | 3.238 | 3.238 | 3.123 | 3.147 | 445,314 | -0.06(-1.79%) |
Feb 22, 2013 | 3.081 | 3.254 | 3.065 | 3.205 | 572,681 | +0.14(+4.56%) |
Feb 21, 2013 | 3.098 | 3.172 | 3.032 | 3.065 | 788,143 | -0.04(-1.32%) |
Feb 20, 2013 | 3.131 | 3.196 | 3.106 | 3.106 | 837,020 | +0.00(+0.00%) |
Feb 19, 2013 | 3.024 | 3.123 | 2.983 | 3.106 | 395,859 | +0.12(+4.13%) |
Feb 15, 2013 | 3.098 | 3.098 | 2.966 | 2.983 | 351,678 | -0.12(-3.71%) |
Feb 14, 2013 | 3.164 | 3.188 | 3.065 | 3.098 | 292,954 | -0.06(-1.82%) |
Feb 13, 2013 | 3.073 | 3.196 | 3.073 | 3.155 | 338,820 | +0.09(+2.95%) |
Feb 12, 2013 | 3.049 | 3.106 | 3.007 | 3.065 | 230,871 | +0.02(+0.81%) |
Feb 11, 2013 | 3.081 | 3.106 | 2.999 | 3.040 | 300,707 | -0.02(-0.54%) |
Feb 08, 2013 | 3.081 | 3.114 | 3.049 | 3.057 | 243,036 | -0.03(-1.06%) |
Feb 07, 2013 | 3.180 | 3.180 | 3.057 | 3.090 | 355,121 | -0.10(-3.09%) |
Feb 06, 2013 | 3.213 | 3.229 | 3.147 | 3.188 | 180,784 | +0.00(+0.00%) |
Feb 04, 2013 | 3.328 | 3.369 | 3.147 | 3.188 | 495,289 | -0.14(-4.20%) |
Feb 01, 2013 | 3.353 | 3.353 | 3.291 | 3.328 | 295,934 | +0.02(+0.75%) |
Jan 31, 2013 | 3.320 | 3.361 | 3.262 | 3.303 | 261,592 | +0.00(+0.00%) |
Jan 30, 2013 | 3.385 | 3.443 | 3.295 | 3.303 | 478,651 | -0.08(-2.43%) |
Jan 29, 2013 | 3.221 | 3.385 | 3.221 | 3.385 | 537,982 | +0.18(+5.64%) |
Jan 28, 2013 | 3.238 | 3.270 | 3.164 | 3.205 | 457,360 | -0.02(-0.51%) |
Jan 25, 2013 | 3.254 | 3.287 | 3.181 | 3.221 | 271,805 | +0.02(+0.77%) |
Jan 24, 2013 | 3.221 | 3.246 | 3.172 | 3.196 | 432,751 | -0.01(-0.26%) |
Jan 23, 2013 | 3.172 | 3.205 | 3.131 | 3.205 | 339,640 | +0.04(+1.30%) |
Jan 22, 2013 | 3.098 | 3.205 | 3.098 | 3.164 | 394,842 | +0.07(+2.12%) |
Jan 18, 2013 | 3.139 | 3.147 | 3.081 | 3.098 | 256,618 | -0.02(-0.79%) |
Jan 17, 2013 | 3.114 | 3.188 | 3.098 | 3.123 | 326,096 | +0.03(+1.06%) |
Jan 16, 2013 | 3.114 | 3.139 | 3.049 | 3.090 | 378,006 | -0.06(-1.83%) |
Jan 15, 2013 | 3.205 | 3.205 | 3.073 | 3.147 | 392,246 | -0.03(-1.03%) |
Jan 14, 2013 | 3.295 | 3.344 | 3.123 | 3.180 | 609,341 | -0.12(-3.73%) |
Jan 11, 2013 | 3.410 | 3.468 | 3.287 | 3.303 | 435,149 | -0.10(-2.90%) |
Jan 10, 2013 | 3.427 | 3.468 | 3.353 | 3.402 | 582,716 | +0.03(+0.98%) |
Jan 09, 2013 | 3.344 | 3.459 | 3.320 | 3.369 | 543,522 | +0.05(+1.49%) |
Jan 08, 2013 | 3.279 | 3.410 | 3.254 | 3.320 | 740,725 | +0.04(+1.25%) |
Jan 07, 2013 | 3.229 | 3.279 | 3.205 | 3.279 | 653,137 | +0.07(+2.31%) |
Jan 04, 2013 | 3.024 | 3.270 | 3.007 | 3.205 | 855,943 | +0.22(+7.44%) |
Jan 03, 2013 | 2.942 | 3.057 | 2.917 | 2.983 | 481,870 | +0.03(+1.11%) |
Jan 02, 2013 | 2.859 | 2.950 | 2.761 | 2.950 | 519,413 | +0.19(+6.85%) |
Dec 31, 2012 | 2.712 | 2.794 | 2.695 | 2.761 | 504,124 | +0.02(+0.90%) |
Dec 28, 2012 | 2.629 | 2.736 | 2.629 | 2.736 | 479,231 | +0.10(+3.74%) |
Dec 27, 2012 | 2.728 | 2.769 | 2.588 | 2.638 | 652,411 | -0.09(-3.31%) |
Dec 26, 2012 | 2.777 | 2.818 | 2.712 | 2.728 | 398,250 | -0.07(-2.64%) |
Dec 24, 2012 | 2.851 | 2.860 | 2.777 | 2.802 | 232,263 | -0.06(-2.01%) |
Dec 21, 2012 | 2.851 | 2.860 | 2.810 | 2.860 | 498,290 | +0.01(+0.29%) |
Dec 20, 2012 | 2.884 | 2.909 | 2.794 | 2.851 | 1,286,968 | -0.03(-1.14%) |
Dec 19, 2012 | 2.769 | 2.884 | 2.720 | 2.884 | 562,046 | +0.13(+4.78%) |
Dec 18, 2012 | 2.753 | 2.818 | 2.720 | 2.753 | 439,972 | +0.00(+0.00%) |
Dec 17, 2012 | 2.786 | 2.884 | 2.720 | 2.753 | 514,159 | +0.07(+2.76%) |
Dec 14, 2012 | 2.597 | 2.695 | 2.597 | 2.679 | 267,223 | +0.05(+1.88%) |
Dec 13, 2012 | 2.654 | 2.662 | 2.580 | 2.629 | 341,114 | -0.05(-1.84%) |
Dec 12, 2012 | 2.720 | 2.777 | 2.671 | 2.679 | 317,279 | -0.05(-1.81%) |
Dec 11, 2012 | 2.597 | 2.761 | 2.588 | 2.728 | 621,222 | +0.12(+4.40%) |
Dec 10, 2012 | 2.654 | 2.671 | 2.564 | 2.613 | 520,337 | -0.06(-2.15%) |
Dec 07, 2012 | 2.728 | 2.736 | 2.638 | 2.671 | 551,463 | -0.04(-1.51%) |
Dec 06, 2012 | 2.736 | 2.753 | 2.703 | 2.712 | 446,259 | -0.05(-1.79%) |
Dec 05, 2012 | 2.786 | 2.810 | 2.712 | 2.761 | 444,779 | -0.01(-0.30%) |