Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.605 | 3.635 | 3.575 | 3.581 | 2,284,424 | -0.04(-1.00%) |
Feb 27, 2013 | 3.526 | 3.623 | 3.514 | 3.617 | 1,217,481 | +0.03(+0.84%) |
Feb 26, 2013 | 3.575 | 3.593 | 3.532 | 3.587 | 1,960,699 | +0.03(+0.85%) |
Feb 25, 2013 | 3.865 | 3.871 | 3.545 | 3.557 | 3,368,561 | -0.26(-6.81%) |
Feb 22, 2013 | 3.793 | 3.823 | 3.756 | 3.817 | 1,580,467 | +0.04(+1.12%) |
Feb 21, 2013 | 3.799 | 3.822 | 3.756 | 3.774 | 2,558,346 | -0.15(-3.85%) |
Feb 20, 2013 | 4.022 | 4.035 | 3.926 | 3.926 | 1,395,872 | -0.22(-5.26%) |
Feb 19, 2013 | 4.137 | 4.149 | 4.119 | 4.143 | 1,282,910 | +0.01(+0.29%) |
Feb 15, 2013 | 4.192 | 4.204 | 4.119 | 4.131 | 2,557,658 | +0.16(+3.96%) |
Feb 14, 2013 | 3.913 | 3.980 | 3.907 | 3.974 | 1,142,484 | +0.03(+0.77%) |
Feb 13, 2013 | 3.974 | 3.998 | 3.938 | 3.944 | 965,796 | +0.00(+0.00%) |
Feb 12, 2013 | 3.901 | 3.968 | 3.901 | 3.944 | 766,798 | +0.09(+2.35%) |
Feb 11, 2013 | 3.841 | 3.871 | 3.829 | 3.853 | 681,060 | +0.03(+0.79%) |
Feb 08, 2013 | 3.817 | 3.838 | 3.805 | 3.823 | 894,673 | +0.05(+1.28%) |
Feb 07, 2013 | 3.835 | 3.844 | 3.750 | 3.774 | 2,722,100 | -0.07(-1.89%) |
Feb 06, 2013 | 3.811 | 3.852 | 3.805 | 3.847 | 1,222,804 | +0.04(+0.95%) |
Feb 04, 2013 | 3.883 | 3.883 | 3.799 | 3.811 | 1,459,849 | -0.25(-6.25%) |
Feb 01, 2013 | 4.047 | 4.071 | 4.028 | 4.065 | 668,993 | +0.05(+1.36%) |
Jan 31, 2013 | 4.028 | 4.059 | 4.010 | 4.010 | 902,391 | -0.02(-0.45%) |
Jan 30, 2013 | 4.028 | 4.053 | 4.016 | 4.028 | 460,188 | -0.01(-0.15%) |
Jan 29, 2013 | 4.016 | 4.040 | 4.016 | 4.034 | 661,172 | -0.02(-0.45%) |
Jan 28, 2013 | 4.065 | 4.065 | 4.016 | 4.053 | 644,417 | +0.02(+0.60%) |
Jan 25, 2013 | 4.004 | 4.028 | 3.980 | 4.028 | 520,876 | +0.07(+1.83%) |
Jan 24, 2013 | 3.932 | 3.962 | 3.920 | 3.956 | 973,499 | +0.05(+1.24%) |
Jan 23, 2013 | 3.889 | 3.907 | 3.865 | 3.907 | 995,509 | -0.09(-2.27%) |
Jan 22, 2013 | 3.956 | 4.004 | 3.944 | 3.998 | 730,177 | -0.02(-0.60%) |
Jan 18, 2013 | 3.992 | 4.028 | 3.968 | 4.022 | 411,534 | +0.01(+0.30%) |
Jan 17, 2013 | 4.004 | 4.022 | 3.974 | 4.010 | 548,060 | +0.05(+1.38%) |
Jan 16, 2013 | 3.932 | 3.977 | 3.920 | 3.956 | 637,290 | -0.09(-2.24%) |
Jan 15, 2013 | 4.004 | 4.053 | 4.004 | 4.047 | 775,916 | -0.04(-1.04%) |
Jan 14, 2013 | 4.089 | 4.095 | 4.053 | 4.089 | 814,040 | +0.03(+0.75%) |
Jan 11, 2013 | 4.047 | 4.071 | 4.022 | 4.059 | 561,128 | +0.02(+0.60%) |
Jan 10, 2013 | 4.022 | 4.040 | 3.980 | 4.034 | 653,304 | +0.05(+1.37%) |
Jan 09, 2013 | 3.986 | 4.016 | 3.968 | 3.980 | 625,165 | +0.01(+0.30%) |
Jan 08, 2013 | 3.986 | 4.004 | 3.938 | 3.968 | 813,235 | -0.07(-1.65%) |
Jan 07, 2013 | 4.022 | 4.040 | 4.010 | 4.034 | 1,065,266 | +0.02(+0.45%) |
Jan 04, 2013 | 3.938 | 4.028 | 3.938 | 4.016 | 1,110,703 | +0.09(+2.31%) |
Jan 03, 2013 | 3.938 | 3.956 | 3.913 | 3.926 | 648,324 | -0.01(-0.31%) |
Jan 02, 2013 | 3.944 | 3.950 | 3.901 | 3.938 | 1,404,572 | +0.05(+1.24%) |
Dec 31, 2012 | 3.774 | 3.901 | 3.738 | 3.889 | 898,059 | +0.11(+3.04%) |
Dec 28, 2012 | 3.774 | 3.799 | 3.768 | 3.774 | 664,718 | -0.07(-1.73%) |
Dec 27, 2012 | 3.871 | 3.883 | 3.793 | 3.841 | 671,951 | +0.03(+0.79%) |
Dec 26, 2012 | 3.811 | 3.847 | 3.793 | 3.811 | 633,231 | +0.00(+0.00%) |
Dec 24, 2012 | 3.811 | 3.859 | 3.811 | 3.811 | 417,494 | -0.03(-0.79%) |
Dec 21, 2012 | 3.793 | 3.841 | 3.793 | 3.841 | 1,341,587 | -0.07(-1.85%) |
Dec 20, 2012 | 3.889 | 3.926 | 3.871 | 3.913 | 1,259,731 | +0.10(+2.54%) |
Dec 19, 2012 | 3.847 | 3.864 | 3.805 | 3.817 | 1,716,691 | +0.04(+1.12%) |
Dec 18, 2012 | 3.726 | 3.786 | 3.726 | 3.774 | 1,453,412 | +0.10(+2.63%) |
Dec 17, 2012 | 3.641 | 3.690 | 3.641 | 3.678 | 1,684,120 | +0.01(+0.33%) |
Dec 14, 2012 | 3.665 | 3.690 | 3.648 | 3.665 | 698,864 | +0.01(+0.33%) |
Dec 13, 2012 | 3.647 | 3.684 | 3.635 | 3.653 | 780,942 | +0.02(+0.67%) |
Dec 12, 2012 | 3.599 | 3.665 | 3.599 | 3.629 | 2,146,625 | +0.03(+0.84%) |
Dec 11, 2012 | 3.569 | 3.611 | 3.569 | 3.599 | 1,757,864 | +0.03(+0.85%) |
Dec 10, 2012 | 3.557 | 3.569 | 3.532 | 3.569 | 802,828 | -0.02(-0.51%) |
Dec 07, 2012 | 3.581 | 3.593 | 3.557 | 3.587 | 1,323,628 | +0.01(+0.17%) |
Dec 06, 2012 | 3.557 | 3.587 | 3.545 | 3.581 | 1,770,180 | +0.06(+1.72%) |
Dec 05, 2012 | 3.551 | 3.551 | 3.490 | 3.520 | 1,634,089 | -0.01(-0.17%) |