Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.755 | 3.910 | 3.725 | 3.890 | 721,193 | +0.18(+4.85%) |
Feb 27, 2013 | 3.740 | 3.800 | 3.690 | 3.710 | 829,910 | -0.03(-0.80%) |
Feb 26, 2013 | 3.810 | 3.820 | 3.690 | 3.740 | 658,802 | -0.04(-1.06%) |
Feb 25, 2013 | 4.090 | 4.170 | 3.750 | 3.780 | 1,185,733 | -0.29(-7.13%) |
Feb 22, 2013 | 3.980 | 4.070 | 3.950 | 4.070 | 637,359 | +0.11(+2.78%) |
Feb 21, 2013 | 4.010 | 4.065 | 3.930 | 3.960 | 816,325 | -0.06(-1.49%) |
Feb 20, 2013 | 4.030 | 4.130 | 4.020 | 4.020 | 937,940 | +0.00(+0.00%) |
Feb 19, 2013 | 3.890 | 4.020 | 3.850 | 4.020 | 853,191 | +0.15(+3.88%) |
Feb 15, 2013 | 3.930 | 3.930 | 3.810 | 3.870 | 970,119 | -0.02(-0.51%) |
Feb 14, 2013 | 3.840 | 3.910 | 3.770 | 3.890 | 664,709 | +0.03(+0.78%) |
Feb 13, 2013 | 3.770 | 3.880 | 3.760 | 3.860 | 887,674 | +0.12(+3.21%) |
Feb 12, 2013 | 3.890 | 3.980 | 3.740 | 3.740 | 684,213 | -0.14(-3.61%) |
Feb 11, 2013 | 3.780 | 3.980 | 3.780 | 3.880 | 513,137 | +0.11(+2.92%) |
Feb 08, 2013 | 3.880 | 3.920 | 3.755 | 3.770 | 387,975 | -0.08(-2.08%) |
Feb 07, 2013 | 3.970 | 3.990 | 3.840 | 3.850 | 464,349 | -0.11(-2.78%) |
Feb 06, 2013 | 3.990 | 4.050 | 3.890 | 3.960 | 593,841 | +0.08(+2.06%) |
Feb 04, 2013 | 3.750 | 3.920 | 3.740 | 3.880 | 937,619 | +0.10(+2.65%) |
Feb 01, 2013 | 3.790 | 3.820 | 3.700 | 3.780 | 601,882 | +0.01(+0.27%) |
Jan 31, 2013 | 3.760 | 3.820 | 3.660 | 3.770 | 671,593 | +0.01(+0.27%) |
Jan 30, 2013 | 3.830 | 3.890 | 3.720 | 3.760 | 773,590 | -0.09(-2.34%) |
Jan 29, 2013 | 3.870 | 3.915 | 3.815 | 3.850 | 541,737 | -0.01(-0.26%) |
Jan 28, 2013 | 3.900 | 3.940 | 3.840 | 3.860 | 384,597 | -0.02(-0.52%) |
Jan 25, 2013 | 3.900 | 3.930 | 3.850 | 3.880 | 419,557 | +0.00(+0.00%) |
Jan 24, 2013 | 4.040 | 4.070 | 3.850 | 3.880 | 551,501 | -0.14(-3.48%) |
Jan 23, 2013 | 3.990 | 4.040 | 3.970 | 4.020 | 469,557 | +0.02(+0.50%) |
Jan 22, 2013 | 3.990 | 4.060 | 3.880 | 4.000 | 643,428 | +0.01(+0.25%) |
Jan 18, 2013 | 3.900 | 4.000 | 3.900 | 3.990 | 585,534 | +0.07(+1.79%) |
Jan 17, 2013 | 4.070 | 4.100 | 3.910 | 3.920 | 916,182 | -0.15(-3.69%) |
Jan 16, 2013 | 4.310 | 4.310 | 4.060 | 4.070 | 428,572 | -0.25(-5.79%) |
Jan 15, 2013 | 4.210 | 4.330 | 4.190 | 4.320 | 503,062 | +0.07(+1.65%) |
Jan 14, 2013 | 4.200 | 4.290 | 4.160 | 4.250 | 734,457 | +0.08(+1.92%) |
Jan 11, 2013 | 4.300 | 4.330 | 4.130 | 4.170 | 600,010 | -0.11(-2.57%) |
Jan 10, 2013 | 4.360 | 4.400 | 4.210 | 4.280 | 497,302 | -0.06(-1.38%) |
Jan 09, 2013 | 4.200 | 4.390 | 4.180 | 4.340 | 686,490 | +0.16(+3.83%) |
Jan 08, 2013 | 4.180 | 4.260 | 4.110 | 4.180 | 743,437 | +0.01(+0.24%) |
Jan 07, 2013 | 4.080 | 4.220 | 4.020 | 4.170 | 968,309 | +0.06(+1.46%) |
Jan 04, 2013 | 3.990 | 4.205 | 3.965 | 4.110 | 769,298 | +0.16(+4.05%) |
Jan 03, 2013 | 3.950 | 4.070 | 3.890 | 3.950 | 772,736 | -0.02(-0.50%) |
Jan 02, 2013 | 3.840 | 3.990 | 3.710 | 3.970 | 1,433,757 | +0.26(+7.01%) |
Dec 31, 2012 | 3.570 | 3.710 | 3.490 | 3.710 | 787,987 | +0.11(+3.06%) |
Dec 28, 2012 | 3.650 | 3.700 | 3.590 | 3.600 | 427,207 | -0.07(-1.91%) |
Dec 27, 2012 | 3.560 | 3.740 | 3.510 | 3.670 | 1,054,273 | +0.14(+3.97%) |
Dec 26, 2012 | 3.620 | 3.630 | 3.530 | 3.530 | 563,806 | -0.07(-1.94%) |
Dec 24, 2012 | 3.580 | 3.630 | 3.520 | 3.600 | 281,453 | +0.02(+0.56%) |
Dec 21, 2012 | 3.570 | 3.600 | 3.410 | 3.580 | 8,950,524 | -0.03(-0.83%) |
Dec 20, 2012 | 3.730 | 3.800 | 3.540 | 3.610 | 1,842,828 | +0.02(+0.56%) |
Dec 19, 2012 | 3.750 | 3.795 | 3.580 | 3.590 | 1,520,873 | -0.15(-4.01%) |
Dec 18, 2012 | 3.720 | 3.760 | 3.640 | 3.740 | 884,457 | +0.04(+1.08%) |
Dec 17, 2012 | 3.680 | 3.750 | 3.640 | 3.700 | 1,143,899 | +0.03(+0.82%) |
Dec 14, 2012 | 3.740 | 3.800 | 3.660 | 3.670 | 847,051 | -0.07(-1.87%) |
Dec 13, 2012 | 3.900 | 3.910 | 3.710 | 3.740 | 951,447 | -0.12(-3.11%) |
Dec 12, 2012 | 3.920 | 3.960 | 3.820 | 3.860 | 1,063,189 | +0.00(+0.00%) |
Dec 11, 2012 | 3.700 | 3.930 | 3.660 | 3.860 | 2,309,011 | +0.24(+6.63%) |
Dec 10, 2012 | 3.630 | 3.632 | 3.510 | 3.620 | 1,523,152 | -0.01(-0.41%) |
Dec 07, 2012 | 3.620 | 3.660 | 3.470 | 3.635 | 688,426 | +0.01(+0.41%) |
Dec 06, 2012 | 3.700 | 3.730 | 3.600 | 3.620 | 630,118 | -0.07(-1.90%) |
Dec 05, 2012 | 3.750 | 3.750 | 3.610 | 3.690 | 877,732 | -0.04(-1.07%) |