Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.013 | 3.053 | 2.886 | 3.021 | 44,660 | -0.04(-1.27%) |
Feb 27, 2013 | 3.009 | 3.180 | 3.005 | 3.060 | 46,558 | +0.08(+2.64%) |
Feb 26, 2013 | 3.045 | 3.109 | 2.982 | 2.982 | 67,679 | -0.02(-0.79%) |
Feb 25, 2013 | 2.918 | 3.071 | 2.910 | 3.005 | 63,983 | +0.14(+4.71%) |
Feb 22, 2013 | 2.886 | 2.926 | 2.791 | 2.870 | 87,049 | +0.02(+0.84%) |
Feb 21, 2013 | 2.886 | 3.117 | 2.807 | 2.846 | 61,935 | -0.08(-2.72%) |
Feb 20, 2013 | 2.862 | 3.013 | 2.783 | 2.926 | 165,798 | -0.02(-0.54%) |
Feb 19, 2013 | 2.982 | 2.982 | 2.878 | 2.942 | 162,531 | -0.08(-2.63%) |
Feb 15, 2013 | 3.061 | 3.117 | 2.966 | 3.021 | 138,272 | -0.04(-1.30%) |
Feb 14, 2013 | 3.093 | 3.093 | 3.045 | 3.061 | 25,013 | -0.03(-1.03%) |
Feb 13, 2013 | 3.133 | 3.180 | 3.085 | 3.093 | 50,864 | -0.01(-0.26%) |
Feb 12, 2013 | 3.133 | 3.157 | 3.053 | 3.101 | 102,525 | -0.09(-2.74%) |
Feb 11, 2013 | 3.180 | 3.236 | 3.157 | 3.188 | 45,235 | +0.00(+0.00%) |
Feb 08, 2013 | 3.029 | 3.236 | 2.982 | 3.188 | 136,330 | +0.16(+5.25%) |
Feb 07, 2013 | 3.101 | 3.200 | 3.029 | 3.029 | 39,640 | -0.14(-4.39%) |
Feb 06, 2013 | 3.192 | 3.256 | 3.160 | 3.168 | 40,869 | +0.25(+8.72%) |
Feb 04, 2013 | 3.081 | 3.089 | 2.906 | 2.914 | 62,362 | -0.20(-6.38%) |
Feb 01, 2013 | 3.113 | 3.161 | 3.081 | 3.113 | 38,762 | +0.02(+0.77%) |
Jan 31, 2013 | 3.184 | 3.184 | 3.089 | 3.089 | 49,644 | -0.06(-2.01%) |
Jan 30, 2013 | 3.232 | 3.295 | 3.153 | 3.153 | 31,008 | -0.02(-0.75%) |
Jan 29, 2013 | 3.168 | 3.303 | 3.168 | 3.176 | 21,702 | +0.01(+0.25%) |
Jan 28, 2013 | 3.232 | 3.232 | 3.168 | 3.168 | 55,092 | -0.04(-1.24%) |
Jan 25, 2013 | 3.240 | 3.486 | 3.200 | 3.208 | 50,830 | -0.01(-0.25%) |
Jan 24, 2013 | 3.430 | 3.470 | 3.216 | 3.216 | 33,103 | -0.25(-7.11%) |
Jan 23, 2013 | 3.375 | 3.518 | 3.351 | 3.462 | 49,661 | +0.10(+3.07%) |
Jan 22, 2013 | 3.192 | 3.375 | 3.192 | 3.359 | 29,676 | +0.05(+1.44%) |
Jan 18, 2013 | 3.113 | 3.311 | 3.113 | 3.311 | 58,919 | +0.18(+5.84%) |
Jan 17, 2013 | 3.145 | 3.280 | 3.129 | 3.129 | 19,694 | -0.02(-0.76%) |
Jan 16, 2013 | 3.216 | 3.256 | 3.106 | 3.153 | 81,122 | -0.11(-3.41%) |
Jan 15, 2013 | 3.216 | 3.328 | 3.216 | 3.264 | 28,761 | +0.01(+0.24%) |
Jan 14, 2013 | 3.462 | 3.462 | 3.232 | 3.256 | 35,936 | -0.17(-4.87%) |
Jan 11, 2013 | 3.454 | 3.558 | 3.375 | 3.423 | 26,611 | -0.02(-0.69%) |
Jan 10, 2013 | 3.343 | 3.486 | 3.288 | 3.446 | 59,950 | +0.16(+4.96%) |
Jan 09, 2013 | 3.228 | 3.363 | 3.206 | 3.284 | 85,206 | +0.07(+2.22%) |
Jan 08, 2013 | 3.236 | 3.276 | 3.196 | 3.212 | 59,319 | +0.00(+0.00%) |
Jan 07, 2013 | 3.204 | 3.252 | 3.173 | 3.212 | 75,133 | -0.01(-0.25%) |
Jan 04, 2013 | 3.371 | 3.371 | 3.220 | 3.220 | 65,679 | -0.18(-5.36%) |
Jan 03, 2013 | 3.355 | 3.474 | 3.307 | 3.403 | 41,388 | +0.01(+0.23%) |
Jan 02, 2013 | 3.339 | 3.403 | 3.157 | 3.395 | 75,394 | +0.24(+7.54%) |
Dec 31, 2012 | 3.228 | 3.543 | 3.054 | 3.157 | 204,164 | -0.11(-3.40%) |
Dec 28, 2012 | 3.165 | 3.268 | 3.165 | 3.268 | 49,289 | +0.06(+1.73%) |
Dec 27, 2012 | 3.173 | 3.235 | 3.173 | 3.212 | 22,160 | +0.03(+1.00%) |
Dec 26, 2012 | 3.173 | 3.292 | 3.133 | 3.180 | 123,137 | -0.04(-1.23%) |
Dec 24, 2012 | 3.133 | 3.220 | 3.133 | 3.220 | 39,578 | +0.02(+0.74%) |
Dec 21, 2012 | 3.212 | 3.252 | 3.069 | 3.196 | 123,552 | -0.13(-3.82%) |
Dec 20, 2012 | 3.458 | 3.458 | 3.173 | 3.323 | 67,673 | -0.17(-4.77%) |
Dec 19, 2012 | 3.609 | 3.625 | 3.490 | 3.490 | 30,595 | -0.12(-3.30%) |
Dec 18, 2012 | 3.593 | 3.609 | 3.553 | 3.609 | 28,807 | +0.05(+1.33%) |
Dec 17, 2012 | 3.711 | 3.711 | 3.553 | 3.561 | 43,419 | -0.13(-3.43%) |
Dec 14, 2012 | 3.711 | 3.732 | 3.546 | 3.688 | 51,844 | -0.01(-0.21%) |
Dec 13, 2012 | 4.027 | 4.059 | 3.625 | 3.696 | 39,626 | -0.32(-7.87%) |
Dec 12, 2012 | 4.027 | 4.065 | 4.011 | 4.011 | 18,395 | +0.03(+0.79%) |
Dec 11, 2012 | 4.122 | 4.122 | 3.964 | 3.980 | 69,581 | -0.16(-3.82%) |
Dec 10, 2012 | 4.209 | 4.209 | 4.106 | 4.138 | 36,935 | -0.09(-2.24%) |
Dec 07, 2012 | 4.114 | 4.233 | 4.083 | 4.233 | 5,065 | +0.00(+0.00%) |
Dec 06, 2012 | 4.154 | 4.383 | 4.146 | 4.233 | 20,156 | +0.02(+0.56%) |
Dec 05, 2012 | 4.185 | 4.248 | 4.130 | 4.209 | 22,848 | +0.00(+0.00%) |