Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.334 | 4.517 | 4.216 | 4.330 | 15,171,363 | +0.15(+3.64%) |
Feb 27, 2013 | 4.163 | 4.270 | 4.141 | 4.178 | 8,349,626 | -0.02(-0.54%) |
Feb 26, 2013 | 4.156 | 4.220 | 4.141 | 4.201 | 7,657,542 | +0.03(+0.73%) |
Feb 22, 2013 | 4.103 | 4.171 | 4.042 | 4.171 | 6,438,536 | +0.00(+0.00%) |
Feb 21, 2013 | 4.209 | 4.315 | 4.125 | 4.171 | 10,583,398 | -0.08(-1.79%) |
Feb 20, 2013 | 4.118 | 4.414 | 4.118 | 4.247 | 16,611,524 | +0.14(+3.52%) |
Feb 19, 2013 | 4.034 | 4.118 | 4.019 | 4.103 | 8,374,855 | +0.10(+2.47%) |
Feb 15, 2013 | 4.027 | 4.072 | 4.004 | 4.004 | 7,159,124 | -0.02(-0.38%) |
Feb 14, 2013 | 4.004 | 4.027 | 3.973 | 4.019 | 5,186,021 | +0.03(+0.76%) |
Feb 13, 2013 | 4.042 | 4.042 | 3.973 | 3.989 | 5,885,085 | -0.02(-0.57%) |
Feb 12, 2013 | 3.989 | 4.027 | 3.951 | 4.011 | 6,646,752 | +0.06(+1.54%) |
Feb 11, 2013 | 3.951 | 4.049 | 3.905 | 3.951 | 18,805,282 | +0.14(+3.59%) |
Feb 08, 2013 | 3.806 | 3.844 | 3.799 | 3.814 | 4,332,398 | -0.01(-0.20%) |
Feb 07, 2013 | 3.844 | 3.867 | 3.776 | 3.821 | 3,863,948 | -0.02(-0.40%) |
Feb 06, 2013 | 3.875 | 3.882 | 3.821 | 3.837 | 3,974,957 | -0.05(-1.17%) |
Feb 04, 2013 | 3.897 | 3.920 | 3.859 | 3.882 | 1,780,433 | -0.02(-0.39%) |
Feb 01, 2013 | 3.928 | 3.928 | 3.882 | 3.897 | 2,988,251 | -0.01(-0.19%) |
Jan 31, 2013 | 3.913 | 3.943 | 3.890 | 3.905 | 2,436,981 | +0.00(+0.00%) |
Jan 30, 2013 | 3.875 | 3.913 | 3.859 | 3.905 | 2,737,241 | +0.01(+0.19%) |
Jan 29, 2013 | 3.928 | 3.928 | 3.882 | 3.897 | 3,309,139 | -0.02(-0.39%) |
Jan 28, 2013 | 3.913 | 3.943 | 3.882 | 3.913 | 3,283,558 | -0.02(-0.39%) |
Jan 25, 2013 | 3.920 | 3.947 | 3.875 | 3.928 | 3,788,309 | +0.03(+0.78%) |
Jan 24, 2013 | 3.905 | 3.928 | 3.875 | 3.897 | 3,055,968 | -0.02(-0.39%) |
Jan 23, 2013 | 3.928 | 3.951 | 3.867 | 3.913 | 3,390,670 | -0.02(-0.58%) |
Jan 22, 2013 | 3.882 | 3.951 | 3.844 | 3.935 | 3,901,874 | +0.06(+1.57%) |
Jan 18, 2013 | 3.844 | 3.882 | 3.837 | 3.875 | 5,627,297 | +0.01(+0.20%) |
Jan 17, 2013 | 3.882 | 3.897 | 3.814 | 3.867 | 3,408,558 | +0.01(+0.20%) |
Jan 16, 2013 | 3.852 | 3.859 | 3.723 | 3.859 | 11,187,605 | +0.14(+3.67%) |
Jan 15, 2013 | 3.669 | 3.776 | 3.662 | 3.723 | 4,516,047 | +0.04(+1.03%) |
Jan 14, 2013 | 3.677 | 3.700 | 3.647 | 3.685 | 2,340,712 | +0.02(+0.62%) |
Jan 11, 2013 | 3.662 | 3.700 | 3.616 | 3.662 | 2,786,969 | +0.02(+0.42%) |
Jan 10, 2013 | 3.647 | 3.662 | 3.616 | 3.647 | 2,865,859 | +0.01(+0.21%) |
Jan 09, 2013 | 3.594 | 3.647 | 3.586 | 3.639 | 2,454,492 | +0.04(+1.06%) |
Jan 08, 2013 | 3.639 | 3.647 | 3.586 | 3.601 | 3,382,647 | -0.04(-1.05%) |
Jan 07, 2013 | 3.624 | 3.677 | 3.594 | 3.639 | 3,348,189 | +0.02(+0.63%) |
Jan 04, 2013 | 3.609 | 3.658 | 3.571 | 3.616 | 6,486,883 | +0.01(+0.21%) |
Jan 03, 2013 | 3.563 | 3.639 | 3.556 | 3.609 | 5,236,591 | +0.04(+1.06%) |
Jan 02, 2013 | 3.609 | 3.616 | 3.556 | 3.571 | 4,868,843 | -0.01(-0.21%) |
Dec 31, 2012 | 3.578 | 3.616 | 3.556 | 3.578 | 4,460,743 | -0.02(-0.42%) |
Dec 28, 2012 | 3.578 | 3.654 | 3.571 | 3.594 | 2,847,304 | +0.01(+0.21%) |
Dec 27, 2012 | 3.578 | 3.677 | 3.495 | 3.586 | 4,256,970 | +0.02(+0.43%) |
Dec 26, 2012 | 3.616 | 3.654 | 3.563 | 3.571 | 2,245,767 | -0.05(-1.26%) |
Dec 24, 2012 | 3.624 | 3.647 | 3.601 | 3.616 | 814,779 | +0.00(+0.00%) |
Dec 21, 2012 | 3.609 | 3.624 | 3.556 | 3.616 | 7,561,403 | -0.03(-0.83%) |
Dec 20, 2012 | 3.692 | 3.700 | 3.609 | 3.647 | 4,249,580 | -0.01(-0.21%) |
Dec 19, 2012 | 3.631 | 3.692 | 3.609 | 3.654 | 4,256,774 | +0.01(+0.21%) |
Dec 18, 2012 | 3.639 | 3.647 | 3.594 | 3.647 | 2,056,984 | +0.02(+0.42%) |
Dec 17, 2012 | 3.601 | 3.639 | 3.571 | 3.631 | 2,519,069 | +0.05(+1.49%) |
Dec 14, 2012 | 3.586 | 3.616 | 3.567 | 3.578 | 3,363,721 | -0.02(-0.42%) |
Dec 13, 2012 | 3.586 | 3.624 | 3.571 | 3.594 | 3,163,597 | +0.01(+0.21%) |
Dec 12, 2012 | 3.624 | 3.624 | 3.563 | 3.586 | 6,617,524 | -0.02(-0.42%) |
Dec 11, 2012 | 3.609 | 3.631 | 3.563 | 3.601 | 4,097,135 | +0.00(+0.00%) |
Dec 10, 2012 | 3.601 | 3.624 | 3.571 | 3.601 | 3,223,168 | +0.02(+0.64%) |
Dec 07, 2012 | 3.616 | 3.647 | 3.548 | 3.578 | 3,830,927 | -0.03(-0.95%) |
Dec 06, 2012 | 3.616 | 3.677 | 3.594 | 3.613 | 4,311,736 | +0.00(+0.11%) |
Dec 05, 2012 | 3.563 | 3.639 | 3.556 | 3.609 | 3,760,796 | +0.05(+1.28%) |