Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.984 | 4.090 | 3.980 | 3.990 | 10,570 | +0.02(+0.50%) |
Feb 27, 2013 | 4.110 | 4.110 | 3.890 | 3.970 | 77,548 | -0.16(-3.87%) |
Feb 26, 2013 | 4.150 | 4.150 | 4.050 | 4.130 | 42,348 | -0.02(-0.48%) |
Feb 25, 2013 | 4.180 | 4.380 | 4.110 | 4.150 | 65,719 | -0.03(-0.72%) |
Feb 22, 2013 | 4.220 | 4.278 | 4.150 | 4.180 | 47,363 | -0.04(-0.90%) |
Feb 21, 2013 | 4.350 | 4.400 | 4.200 | 4.218 | 56,374 | -0.20(-4.57%) |
Feb 20, 2013 | 4.500 | 4.610 | 4.390 | 4.420 | 43,078 | -0.21(-4.54%) |
Feb 19, 2013 | 4.790 | 4.850 | 4.610 | 4.630 | 53,174 | -0.12(-2.53%) |
Feb 15, 2013 | 4.500 | 4.800 | 4.490 | 4.750 | 69,374 | +0.28(+6.26%) |
Feb 14, 2013 | 4.180 | 4.570 | 4.180 | 4.470 | 72,394 | +0.23(+5.42%) |
Feb 13, 2013 | 3.980 | 4.260 | 3.960 | 4.240 | 70,178 | +0.26(+6.53%) |
Feb 12, 2013 | 3.900 | 3.990 | 3.890 | 3.980 | 11,855 | +0.05(+1.27%) |
Feb 11, 2013 | 3.960 | 3.990 | 3.890 | 3.930 | 11,142 | -0.02(-0.51%) |
Feb 08, 2013 | 3.950 | 3.990 | 3.850 | 3.950 | 47,384 | -0.01(-0.25%) |
Feb 07, 2013 | 4.010 | 4.010 | 3.950 | 3.960 | 28,473 | +0.00(+0.00%) |
Feb 06, 2013 | 3.960 | 3.990 | 3.950 | 3.960 | 22,226 | +0.03(+0.76%) |
Feb 04, 2013 | 3.880 | 3.980 | 3.880 | 3.930 | 31,307 | +0.00(+0.00%) |
Feb 01, 2013 | 3.890 | 4.010 | 3.890 | 3.930 | 21,871 | +0.02(+0.51%) |
Jan 31, 2013 | 3.910 | 3.930 | 3.750 | 3.910 | 33,286 | -0.02(-0.51%) |
Jan 30, 2013 | 3.920 | 4.000 | 3.920 | 3.930 | 26,136 | -0.03(-0.76%) |
Jan 29, 2013 | 3.960 | 3.970 | 3.910 | 3.960 | 18,370 | +0.04(+1.02%) |
Jan 28, 2013 | 4.000 | 4.020 | 3.900 | 3.920 | 38,198 | -0.10(-2.49%) |
Jan 25, 2013 | 4.030 | 4.070 | 4.020 | 4.020 | 15,850 | -0.03(-0.74%) |
Jan 24, 2013 | 4.150 | 4.200 | 4.030 | 4.050 | 78,820 | -0.12(-2.85%) |
Jan 23, 2013 | 4.080 | 4.245 | 4.040 | 4.169 | 83,356 | +0.14(+3.45%) |
Jan 22, 2013 | 3.950 | 4.050 | 3.900 | 4.030 | 42,683 | +0.09(+2.28%) |
Jan 18, 2013 | 3.930 | 3.950 | 3.850 | 3.940 | 42,996 | +0.13(+3.41%) |
Jan 17, 2013 | 3.820 | 3.910 | 3.810 | 3.810 | 31,113 | +0.00(+0.00%) |
Jan 16, 2013 | 3.810 | 3.960 | 3.790 | 3.810 | 40,380 | -0.04(-1.04%) |
Jan 15, 2013 | 4.000 | 4.000 | 3.780 | 3.850 | 46,505 | -0.16(-3.99%) |
Jan 14, 2013 | 3.990 | 4.085 | 3.900 | 4.010 | 52,696 | +0.03(+0.75%) |
Jan 11, 2013 | 4.050 | 4.061 | 3.931 | 3.980 | 23,479 | -0.01(-0.25%) |
Jan 10, 2013 | 4.000 | 4.162 | 3.970 | 3.990 | 70,791 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 3.980 | 3.890 | 3.980 | 98,268 | +0.14(+3.65%) |
Jan 08, 2013 | 3.860 | 3.890 | 3.702 | 3.840 | 87,148 | +0.03(+0.79%) |
Jan 07, 2013 | 3.780 | 3.880 | 3.740 | 3.810 | 87,889 | -0.09(-2.31%) |
Jan 04, 2013 | 3.670 | 3.940 | 3.590 | 3.900 | 196,542 | +0.22(+5.98%) |
Jan 03, 2013 | 3.420 | 3.730 | 3.380 | 3.680 | 185,484 | +0.29(+8.55%) |
Jan 02, 2013 | 3.360 | 3.400 | 3.215 | 3.390 | 42,550 | +0.18(+5.44%) |
Dec 31, 2012 | 3.130 | 3.224 | 3.104 | 3.215 | 75,859 | +0.09(+2.98%) |
Dec 28, 2012 | 3.130 | 3.190 | 3.120 | 3.122 | 41,049 | -0.01(-0.30%) |
Dec 27, 2012 | 3.280 | 3.280 | 3.100 | 3.131 | 52,090 | -0.15(-4.53%) |
Dec 26, 2012 | 3.250 | 3.297 | 3.210 | 3.280 | 30,706 | -0.01(-0.30%) |
Dec 24, 2012 | 3.300 | 3.310 | 3.200 | 3.290 | 31,570 | +0.01(+0.30%) |
Dec 21, 2012 | 3.200 | 3.350 | 3.200 | 3.280 | 106,068 | +0.03(+0.92%) |
Dec 20, 2012 | 3.260 | 3.280 | 3.160 | 3.250 | 31,455 | -0.03(-0.91%) |
Dec 19, 2012 | 3.120 | 3.320 | 3.120 | 3.280 | 66,915 | +0.15(+4.79%) |
Dec 18, 2012 | 3.070 | 3.150 | 3.050 | 3.130 | 85,014 | +0.09(+2.96%) |
Dec 17, 2012 | 3.000 | 3.070 | 2.960 | 3.040 | 40,945 | +0.04(+1.33%) |
Dec 14, 2012 | 3.020 | 3.140 | 3.000 | 3.000 | 35,668 | +0.00(+0.00%) |
Dec 13, 2012 | 3.100 | 3.110 | 3.000 | 3.000 | 33,266 | -0.10(-3.23%) |
Dec 12, 2012 | 2.940 | 3.150 | 2.940 | 3.100 | 52,115 | +0.14(+4.73%) |
Dec 11, 2012 | 2.930 | 3.100 | 2.930 | 2.960 | 25,298 | +0.01(+0.34%) |
Dec 10, 2012 | 2.900 | 2.950 | 2.900 | 2.950 | 7,039 | +0.05(+1.72%) |
Dec 07, 2012 | 2.970 | 3.000 | 2.900 | 2.900 | 50,092 | -0.06(-2.03%) |
Dec 06, 2012 | 2.960 | 2.980 | 2.900 | 2.960 | 46,536 | -0.02(-0.84%) |
Dec 05, 2012 | 3.050 | 3.080 | 2.910 | 2.985 | 79,472 | -0.10(-3.08%) |