Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.984 | 4.113 | 3.981 | 4.106 | 651,911 | +0.14(+3.61%) |
Feb 27, 2013 | 3.963 | 4.020 | 3.927 | 3.963 | 437,174 | -0.01(-0.18%) |
Feb 26, 2013 | 3.927 | 3.977 | 3.884 | 3.970 | 1,618,367 | +0.05(+1.28%) |
Feb 25, 2013 | 3.956 | 3.956 | 3.891 | 3.920 | 498,421 | -0.01(-0.18%) |
Feb 22, 2013 | 3.906 | 3.963 | 3.898 | 3.927 | 253,059 | +0.05(+1.29%) |
Feb 21, 2013 | 3.898 | 3.920 | 3.848 | 3.877 | 383,074 | -0.03(-0.73%) |
Feb 20, 2013 | 3.920 | 3.991 | 3.906 | 3.906 | 2,124,455 | -0.02(-0.55%) |
Feb 19, 2013 | 3.870 | 3.934 | 3.863 | 3.927 | 268,520 | +0.06(+1.48%) |
Feb 15, 2013 | 3.934 | 3.949 | 3.870 | 3.870 | 279,878 | -0.04(-1.10%) |
Feb 14, 2013 | 3.906 | 3.941 | 3.906 | 3.913 | 2,518,561 | +0.01(+0.18%) |
Feb 13, 2013 | 3.941 | 3.952 | 3.891 | 3.906 | 1,871,243 | -0.02(-0.55%) |
Feb 12, 2013 | 3.906 | 3.941 | 3.891 | 3.927 | 523,372 | +0.01(+0.37%) |
Feb 11, 2013 | 3.827 | 3.970 | 3.805 | 3.913 | 1,440,824 | +0.09(+2.24%) |
Feb 08, 2013 | 3.763 | 3.870 | 3.720 | 3.827 | 2,829,716 | +0.08(+2.10%) |
Feb 07, 2013 | 3.884 | 3.884 | 3.748 | 3.748 | 374,520 | -0.14(-3.50%) |
Feb 06, 2013 | 3.920 | 3.977 | 3.863 | 3.884 | 161,499 | -0.09(-2.16%) |
Feb 04, 2013 | 3.927 | 3.970 | 3.927 | 3.970 | 191,942 | +0.04(+0.90%) |
Feb 01, 2013 | 3.920 | 3.942 | 3.878 | 3.935 | 489,660 | +0.03(+0.73%) |
Jan 31, 2013 | 3.835 | 3.920 | 3.828 | 3.906 | 605,584 | +0.08(+2.04%) |
Jan 30, 2013 | 3.920 | 3.935 | 3.818 | 3.828 | 846,753 | -0.11(-2.70%) |
Jan 29, 2013 | 3.842 | 3.935 | 3.842 | 3.935 | 396,012 | +0.10(+2.59%) |
Jan 28, 2013 | 3.828 | 3.885 | 3.807 | 3.835 | 404,980 | +0.01(+0.19%) |
Jan 25, 2013 | 3.828 | 3.842 | 3.786 | 3.828 | 341,634 | +0.01(+0.19%) |
Jan 24, 2013 | 3.743 | 3.830 | 3.729 | 3.821 | 372,939 | +0.06(+1.70%) |
Jan 23, 2013 | 3.672 | 3.764 | 3.672 | 3.757 | 491,450 | +0.09(+2.32%) |
Jan 22, 2013 | 3.686 | 3.686 | 3.644 | 3.672 | 387,548 | -0.02(-0.58%) |
Jan 18, 2013 | 3.701 | 3.715 | 3.658 | 3.694 | 198,321 | -0.01(-0.38%) |
Jan 17, 2013 | 3.672 | 3.715 | 3.637 | 3.708 | 305,134 | +0.04(+1.16%) |
Jan 16, 2013 | 3.665 | 3.679 | 3.644 | 3.665 | 241,648 | -0.01(-0.19%) |
Jan 15, 2013 | 3.616 | 3.679 | 3.616 | 3.672 | 220,016 | +0.03(+0.78%) |
Jan 14, 2013 | 3.616 | 3.651 | 3.594 | 3.644 | 167,802 | +0.02(+0.59%) |
Jan 11, 2013 | 3.587 | 3.623 | 3.516 | 3.623 | 632,719 | +0.05(+1.39%) |
Jan 10, 2013 | 3.686 | 3.686 | 3.481 | 3.573 | 1,923,458 | -0.19(-5.08%) |
Jan 09, 2013 | 3.779 | 3.814 | 3.729 | 3.764 | 213,757 | +0.01(+0.19%) |
Jan 08, 2013 | 3.793 | 3.828 | 3.743 | 3.757 | 471,250 | -0.04(-1.12%) |
Jan 07, 2013 | 3.786 | 3.828 | 3.786 | 3.800 | 152,102 | -0.01(-0.37%) |
Jan 04, 2013 | 3.842 | 3.842 | 3.793 | 3.814 | 202,175 | +0.00(+0.00%) |
Jan 03, 2013 | 3.857 | 3.864 | 3.807 | 3.814 | 418,489 | -0.04(-1.10%) |
Jan 02, 2013 | 3.846 | 3.857 | 3.743 | 3.857 | 456,018 | +0.11(+3.03%) |
Dec 31, 2012 | 3.672 | 3.793 | 3.651 | 3.743 | 414,705 | +0.09(+2.33%) |
Dec 28, 2012 | 3.672 | 3.694 | 3.630 | 3.658 | 144,282 | -0.04(-0.96%) |
Dec 27, 2012 | 3.708 | 3.708 | 3.600 | 3.694 | 236,023 | -0.01(-0.38%) |
Dec 26, 2012 | 3.708 | 3.743 | 3.651 | 3.708 | 91,721 | +0.01(+0.19%) |
Dec 24, 2012 | 3.637 | 3.722 | 3.601 | 3.701 | 117,039 | +0.06(+1.75%) |
Dec 21, 2012 | 3.757 | 3.814 | 3.623 | 3.637 | 1,531,290 | -0.13(-3.57%) |
Dec 20, 2012 | 3.807 | 3.857 | 3.736 | 3.772 | 315,115 | -0.04(-0.93%) |
Dec 19, 2012 | 3.892 | 3.913 | 3.793 | 3.807 | 258,136 | -0.09(-2.36%) |
Dec 18, 2012 | 3.835 | 3.906 | 3.821 | 3.899 | 592,464 | +0.06(+1.66%) |
Dec 17, 2012 | 3.800 | 3.842 | 3.786 | 3.835 | 178,017 | +0.04(+1.12%) |
Dec 14, 2012 | 3.786 | 3.814 | 3.768 | 3.793 | 137,240 | -0.01(-0.37%) |
Dec 13, 2012 | 3.828 | 3.842 | 3.772 | 3.807 | 216,517 | -0.03(-0.74%) |
Dec 12, 2012 | 3.892 | 3.899 | 3.821 | 3.835 | 186,335 | -0.06(-1.64%) |
Dec 11, 2012 | 3.885 | 3.899 | 3.843 | 3.899 | 370,813 | +0.04(+0.92%) |
Dec 10, 2012 | 3.828 | 3.871 | 3.807 | 3.864 | 164,755 | +0.04(+0.93%) |
Dec 07, 2012 | 3.892 | 3.892 | 3.807 | 3.828 | 742,037 | -0.06(-1.46%) |
Dec 06, 2012 | 3.821 | 3.885 | 3.786 | 3.885 | 164,200 | +0.07(+1.86%) |
Dec 05, 2012 | 3.899 | 3.899 | 3.807 | 3.814 | 169,561 | -0.08(-2.00%) |