Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.290 | 4.352 | 3.923 | 4.071 | 22,956 | -0.08(-1.88%) |
Feb 27, 2013 | 3.970 | 4.149 | 3.931 | 4.149 | 21,685 | +0.19(+4.72%) |
Feb 26, 2013 | 3.915 | 3.962 | 3.900 | 3.962 | 3,216 | +0.06(+1.60%) |
Feb 25, 2013 | 4.056 | 4.056 | 3.900 | 3.900 | 4,316 | -0.13(-3.29%) |
Feb 22, 2013 | 3.993 | 4.071 | 3.993 | 4.032 | 2,120 | +0.07(+1.77%) |
Feb 21, 2013 | 3.962 | 3.962 | 3.962 | 3.962 | 628 | -0.02(-0.39%) |
Feb 20, 2013 | 3.978 | 4.009 | 3.978 | 3.978 | 9,685 | -0.01(-0.20%) |
Feb 19, 2013 | 3.908 | 3.986 | 3.908 | 3.986 | 1,403 | +0.05(+1.19%) |
Feb 15, 2013 | 3.978 | 3.978 | 3.931 | 3.939 | 5,514 | -0.02(-0.39%) |
Feb 14, 2013 | 3.978 | 3.978 | 3.900 | 3.954 | 2,064 | -0.06(-1.55%) |
Feb 13, 2013 | 3.900 | 4.017 | 3.900 | 4.017 | 4,447 | +0.01(+0.19%) |
Feb 12, 2013 | 3.900 | 4.009 | 3.900 | 4.009 | 1,338 | +0.11(+2.80%) |
Feb 11, 2013 | 3.900 | 4.009 | 3.900 | 3.900 | 5,325 | -0.01(-0.20%) |
Feb 08, 2013 | 3.822 | 4.266 | 3.822 | 3.908 | 21,188 | +0.11(+2.87%) |
Feb 07, 2013 | 3.830 | 3.830 | 3.798 | 3.798 | 6,786 | +0.04(+1.04%) |
Feb 06, 2013 | 3.744 | 3.876 | 3.658 | 3.759 | 306,056 | -0.06(-1.63%) |
Feb 04, 2013 | 3.830 | 3.931 | 3.822 | 3.822 | 4,518 | +0.02(+0.62%) |
Feb 01, 2013 | 3.900 | 3.900 | 3.619 | 3.798 | 12,319 | -0.13(-3.37%) |
Jan 31, 2013 | 3.830 | 3.939 | 3.822 | 3.931 | 4,269 | +0.11(+2.86%) |
Jan 30, 2013 | 3.853 | 3.853 | 3.822 | 3.822 | 1,144 | -0.08(-2.00%) |
Jan 29, 2013 | 3.892 | 3.939 | 3.884 | 3.900 | 1,833 | +0.00(+0.00%) |
Jan 28, 2013 | 3.876 | 3.900 | 3.876 | 3.900 | 1,780 | +0.03(+0.81%) |
Jan 25, 2013 | 3.900 | 3.918 | 3.822 | 3.869 | 13,170 | -0.18(-4.43%) |
Jan 24, 2013 | 3.970 | 4.048 | 3.908 | 4.048 | 946 | +0.20(+5.27%) |
Jan 23, 2013 | 3.837 | 3.861 | 3.822 | 3.845 | 6,023 | -0.02(-0.40%) |
Jan 22, 2013 | 3.822 | 3.997 | 3.822 | 3.861 | 4,311 | +0.00(+0.00%) |
Jan 18, 2013 | 3.759 | 3.861 | 3.666 | 3.861 | 11,499 | +0.06(+1.64%) |
Jan 17, 2013 | 3.728 | 3.900 | 3.713 | 3.798 | 3,634 | +0.10(+2.74%) |
Jan 16, 2013 | 3.791 | 3.791 | 3.596 | 3.697 | 10,009 | -0.09(-2.47%) |
Jan 15, 2013 | 3.767 | 3.900 | 3.767 | 3.791 | 1,592 | +0.01(+0.21%) |
Jan 14, 2013 | 3.900 | 3.925 | 3.767 | 3.783 | 3,756 | -0.06(-1.62%) |
Jan 11, 2013 | 3.884 | 3.884 | 3.837 | 3.845 | 1,151 | -0.05(-1.40%) |
Jan 10, 2013 | 3.900 | 4.056 | 3.728 | 3.900 | 3,343 | +0.01(+0.20%) |
Jan 09, 2013 | 3.806 | 3.954 | 3.806 | 3.892 | 7,228 | +0.11(+2.89%) |
Jan 08, 2013 | 3.736 | 4.040 | 3.728 | 3.783 | 6,854 | +0.07(+1.89%) |
Jan 07, 2013 | 3.869 | 3.869 | 3.705 | 3.713 | 7,744 | -0.19(-4.80%) |
Jan 04, 2013 | 3.845 | 3.923 | 3.845 | 3.900 | 2,769 | +0.12(+3.09%) |
Jan 03, 2013 | 3.705 | 3.900 | 3.705 | 3.783 | 2,238 | -0.10(-2.61%) |
Jan 02, 2013 | 3.900 | 3.923 | 3.884 | 3.884 | 14,073 | +0.01(+0.20%) |
Dec 31, 2012 | 3.705 | 3.900 | 3.705 | 3.876 | 8,649 | +0.24(+6.65%) |
Dec 28, 2012 | 3.767 | 3.900 | 3.635 | 3.635 | 3,342 | -0.16(-4.31%) |
Dec 27, 2012 | 3.853 | 3.900 | 3.798 | 3.798 | 1,557 | -0.10(-2.60%) |
Dec 26, 2012 | 3.900 | 3.900 | 3.603 | 3.900 | 9,705 | +0.05(+1.21%) |
Dec 24, 2012 | 3.791 | 3.915 | 3.783 | 3.853 | 10,549 | -0.01(-0.20%) |
Dec 21, 2012 | 3.900 | 3.900 | 3.713 | 3.861 | 24,373 | -0.04(-1.00%) |
Dec 20, 2012 | 3.822 | 3.908 | 3.775 | 3.900 | 10,044 | -0.02(-0.60%) |
Dec 19, 2012 | 3.923 | 3.923 | 3.900 | 3.923 | 782 | +0.09(+2.34%) |
Dec 18, 2012 | 3.757 | 3.849 | 3.734 | 3.833 | 6,820 | +0.04(+1.01%) |
Dec 17, 2012 | 3.657 | 3.795 | 3.642 | 3.795 | 1,922 | +0.25(+7.14%) |
Dec 14, 2012 | 3.412 | 3.634 | 3.174 | 3.542 | 18,078 | +0.14(+4.05%) |
Dec 13, 2012 | 3.642 | 3.642 | 3.404 | 3.404 | 2,942 | -0.22(-6.13%) |
Dec 12, 2012 | 3.741 | 3.741 | 3.603 | 3.626 | 4,931 | -0.19(-5.02%) |
Dec 11, 2012 | 3.849 | 3.849 | 3.741 | 3.818 | 3,551 | +0.00(+0.00%) |
Dec 10, 2012 | 3.799 | 3.818 | 3.757 | 3.818 | 1,846 | +0.03(+0.81%) |
Dec 07, 2012 | 3.764 | 3.826 | 3.749 | 3.787 | 3,830 | -0.05(-1.20%) |
Dec 06, 2012 | 3.864 | 3.872 | 3.748 | 3.833 | 2,096 | -0.01(-0.20%) |
Dec 05, 2012 | 3.772 | 3.872 | 3.761 | 3.841 | 2,028 | +0.10(+2.66%) |