Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.180 | 3.160 | 3.100 | 3.110 | 115,787 | -0.09(-2.81%) |
Feb 27, 2013 | 3.290 | 3.290 | 3.180 | 3.200 | 86,659 | -0.11(-3.32%) |
Feb 26, 2013 | 3.300 | 3.360 | 3.220 | 3.310 | 133,254 | +0.11(+3.44%) |
Feb 22, 2013 | 3.260 | 3.270 | 3.170 | 3.200 | 82,687 | -0.02(-0.62%) |
Feb 21, 2013 | 3.220 | 3.300 | 3.130 | 3.220 | 131,907 | +0.00(+0.00%) |
Feb 20, 2013 | 3.250 | 3.250 | 3.110 | 3.220 | 340,880 | -0.09(-2.72%) |
Feb 19, 2013 | 3.200 | 3.340 | 3.100 | 3.310 | 167,423 | +0.13(+4.09%) |
Feb 15, 2013 | 3.180 | 3.180 | 3.180 | 0 | -0.13(-3.93%) | |
Feb 14, 2013 | 3.290 | 3.360 | 3.280 | 3.310 | 108,612 | +0.00(+0.00%) |
Feb 13, 2013 | 3.360 | 3.450 | 3.230 | 3.310 | 154,162 | -0.06(-1.78%) |
Feb 12, 2013 | 3.400 | 3.480 | 3.350 | 3.370 | 139,211 | -0.05(-1.46%) |
Feb 11, 2013 | 3.380 | 3.430 | 3.330 | 3.420 | 94,080 | +0.03(+0.88%) |
Feb 08, 2013 | 3.440 | 3.450 | 3.370 | 3.390 | 51,855 | -0.07(-2.02%) |
Feb 07, 2013 | 3.370 | 3.490 | 3.355 | 3.460 | 130,359 | +0.06(+1.76%) |
Feb 06, 2013 | 3.370 | 3.460 | 3.360 | 3.400 | 83,884 | -0.05(-1.45%) |
Feb 04, 2013 | 3.460 | 3.520 | 3.430 | 3.450 | 87,242 | -0.04(-1.15%) |
Feb 01, 2013 | 3.500 | 3.580 | 3.460 | 3.490 | 84,028 | +0.00(+0.00%) |
Jan 31, 2013 | 3.600 | 3.600 | 3.460 | 3.490 | 143,846 | -0.12(-3.32%) |
Jan 30, 2013 | 3.520 | 3.610 | 3.520 | 3.610 | 162,019 | +0.19(+5.56%) |
Jan 29, 2013 | 3.390 | 3.450 | 3.350 | 3.420 | 169,381 | -0.03(-0.87%) |
Jan 28, 2013 | 3.400 | 3.490 | 3.400 | 3.450 | 81,128 | +0.06(+1.77%) |
Jan 25, 2013 | 3.490 | 3.520 | 3.360 | 3.390 | 124,746 | -0.10(-2.87%) |
Jan 24, 2013 | 3.620 | 3.650 | 3.460 | 3.490 | 184,581 | -0.14(-3.86%) |
Jan 23, 2013 | 3.670 | 3.700 | 3.620 | 3.630 | 86,133 | -0.09(-2.42%) |
Jan 22, 2013 | 3.710 | 3.750 | 3.640 | 3.720 | 225,369 | +0.04(+1.09%) |
Jan 21, 2013 | 3.780 | 3.780 | 3.680 | 3.680 | 31,522 | -0.10(-2.65%) |
Jan 18, 2013 | 3.710 | 3.780 | 3.680 | 3.780 | 151,052 | +0.08(+2.16%) |
Jan 17, 2013 | 3.620 | 3.770 | 3.610 | 3.700 | 151,244 | +0.05(+1.37%) |
Jan 16, 2013 | 3.680 | 3.700 | 3.650 | 3.650 | 68,002 | +0.00(+0.00%) |
Jan 15, 2013 | 3.650 | 3.670 | 3.590 | 3.650 | 84,003 | +0.01(+0.27%) |
Jan 14, 2013 | 3.700 | 3.740 | 3.610 | 3.640 | 120,826 | -0.06(-1.62%) |
Jan 11, 2013 | 3.730 | 3.750 | 3.660 | 3.700 | 265,932 | -0.12(-3.14%) |
Jan 10, 2013 | 3.640 | 3.850 | 3.640 | 3.820 | 343,389 | +0.22(+6.11%) |
Jan 09, 2013 | 3.680 | 3.680 | 3.580 | 3.600 | 128,942 | -0.14(-3.74%) |
Jan 08, 2013 | 3.720 | 3.830 | 3.660 | 3.740 | 177,689 | +0.05(+1.36%) |
Jan 07, 2013 | 3.580 | 3.790 | 3.570 | 3.690 | 192,556 | +0.08(+2.22%) |
Jan 04, 2013 | 3.450 | 3.640 | 3.440 | 3.610 | 158,649 | +0.09(+2.56%) |
Jan 03, 2013 | 3.640 | 3.670 | 3.520 | 3.520 | 125,966 | -0.12(-3.30%) |
Jan 02, 2013 | 3.520 | 3.640 | 3.440 | 3.640 | 136,870 | +0.20(+5.81%) |
Dec 31, 2012 | 3.440 | 3.440 | 3.440 | 0 | +0.02(+0.58%) | |
Dec 28, 2012 | 3.350 | 3.460 | 3.350 | 3.420 | 139,017 | +0.06(+1.79%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.310 | 3.360 | 98,365 | -0.03(-0.88%) |
Dec 24, 2012 | 3.390 | 3.390 | 3.390 | 0 | -0.01(-0.29%) | |
Dec 21, 2012 | 3.490 | 3.580 | 3.400 | 3.400 | 2,348,085 | -0.05(-1.45%) |
Dec 20, 2012 | 3.610 | 3.640 | 3.410 | 3.450 | 289,208 | -0.17(-4.70%) |
Dec 19, 2012 | 3.510 | 3.690 | 3.510 | 3.620 | 193,205 | +0.06(+1.69%) |
Dec 18, 2012 | 3.700 | 3.700 | 3.500 | 3.560 | 275,839 | -0.10(-2.73%) |
Dec 17, 2012 | 3.470 | 3.690 | 3.470 | 3.660 | 436,596 | +0.25(+7.33%) |
Dec 14, 2012 | 3.580 | 3.580 | 3.400 | 3.410 | 309,098 | -0.21(-5.80%) |
Dec 13, 2012 | 3.680 | 3.760 | 3.600 | 3.620 | 210,164 | -0.14(-3.72%) |
Dec 12, 2012 | 3.650 | 3.860 | 3.650 | 3.760 | 263,139 | +0.08(+2.17%) |
Dec 11, 2012 | 3.720 | 3.740 | 3.640 | 3.680 | 130,670 | +0.01(+0.27%) |
Dec 10, 2012 | 3.750 | 3.790 | 3.580 | 3.670 | 105,316 | -0.03(-0.81%) |
Dec 07, 2012 | 3.710 | 3.780 | 3.650 | 3.700 | 82,316 | -0.03(-0.80%) |
Dec 06, 2012 | 3.690 | 3.750 | 3.560 | 3.730 | 122,378 | +0.05(+1.36%) |
Dec 05, 2012 | 3.750 | 3.870 | 3.560 | 3.680 | 244,727 | -0.07(-1.87%) |