Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.070 | 3.200 | 3.070 | 3.200 | 323,170 | +0.12(+3.90%) |
Feb 27, 2013 | 2.980 | 3.090 | 2.960 | 3.080 | 1,388,982 | +0.15(+5.12%) |
Feb 26, 2013 | 2.960 | 2.980 | 2.920 | 2.930 | 214,383 | -0.04(-1.35%) |
Feb 22, 2013 | 2.960 | 2.990 | 2.920 | 2.970 | 300,696 | +0.07(+2.41%) |
Feb 21, 2013 | 2.980 | 2.980 | 2.840 | 2.900 | 940,301 | -0.05(-1.69%) |
Feb 20, 2013 | 3.060 | 3.070 | 2.920 | 2.950 | 624,627 | -0.11(-3.59%) |
Feb 19, 2013 | 3.100 | 3.100 | 3.030 | 3.060 | 536,058 | -0.04(-1.29%) |
Feb 15, 2013 | 3.100 | 3.100 | 3.100 | 0 | -0.06(-1.90%) | |
Feb 14, 2013 | 3.150 | 3.160 | 3.120 | 3.160 | 1,586,627 | +0.04(+1.28%) |
Feb 13, 2013 | 3.110 | 3.130 | 3.050 | 3.120 | 657,286 | +0.01(+0.32%) |
Feb 12, 2013 | 3.110 | 3.160 | 3.100 | 3.110 | 405,792 | -0.01(-0.32%) |
Feb 11, 2013 | 3.040 | 3.160 | 3.040 | 3.120 | 719,702 | +0.05(+1.63%) |
Feb 08, 2013 | 3.090 | 3.140 | 3.070 | 3.070 | 1,240,453 | +0.00(+0.00%) |
Feb 07, 2013 | 3.030 | 3.080 | 3.030 | 3.070 | 2,029,611 | +0.03(+0.99%) |
Feb 06, 2013 | 3.130 | 3.130 | 3.010 | 3.040 | 1,741,600 | +0.16(+5.56%) |
Feb 04, 2013 | 2.900 | 2.920 | 2.840 | 2.880 | 106,152 | -0.04(-1.37%) |
Feb 01, 2013 | 2.900 | 2.960 | 2.895 | 2.920 | 156,067 | +0.04(+1.39%) |
Jan 31, 2013 | 2.980 | 2.990 | 2.880 | 2.880 | 420,559 | -0.09(-3.03%) |
Jan 30, 2013 | 2.970 | 3.010 | 2.940 | 2.970 | 431,197 | +0.01(+0.34%) |
Jan 29, 2013 | 2.950 | 2.980 | 2.950 | 2.960 | 218,763 | -0.01(-0.34%) |
Jan 28, 2013 | 3.000 | 3.010 | 2.940 | 2.970 | 388,831 | -0.05(-1.66%) |
Jan 25, 2013 | 3.120 | 3.140 | 3.010 | 3.020 | 1,248,492 | -0.12(-3.82%) |
Jan 24, 2013 | 3.160 | 3.210 | 3.120 | 3.140 | 808,795 | -0.04(-1.26%) |
Jan 23, 2013 | 3.150 | 3.220 | 3.140 | 3.180 | 174,165 | +0.01(+0.32%) |
Jan 22, 2013 | 3.160 | 3.200 | 3.140 | 3.170 | 457,765 | -0.01(-0.31%) |
Jan 21, 2013 | 3.190 | 3.210 | 3.170 | 3.180 | 81,489 | +0.00(+0.00%) |
Jan 18, 2013 | 3.220 | 3.250 | 3.180 | 3.180 | 542,262 | -0.04(-1.24%) |
Jan 17, 2013 | 3.220 | 3.290 | 3.200 | 3.220 | 321,792 | +0.01(+0.31%) |
Jan 16, 2013 | 3.100 | 3.220 | 3.080 | 3.210 | 492,186 | +0.14(+4.56%) |
Jan 15, 2013 | 3.030 | 3.080 | 3.030 | 3.070 | 283,448 | +0.03(+0.99%) |
Jan 14, 2013 | 3.040 | 3.060 | 3.030 | 3.040 | 473,871 | -0.01(-0.33%) |
Jan 11, 2013 | 3.090 | 3.090 | 3.030 | 3.050 | 599,399 | +0.00(+0.00%) |
Jan 10, 2013 | 3.150 | 3.150 | 3.050 | 3.050 | 464,591 | -0.09(-2.87%) |
Jan 09, 2013 | 3.140 | 3.180 | 3.140 | 3.140 | 641,902 | -0.04(-1.26%) |
Jan 08, 2013 | 3.220 | 3.240 | 3.130 | 3.180 | 436,840 | -0.05(-1.55%) |
Jan 07, 2013 | 3.180 | 3.320 | 3.160 | 3.230 | 536,247 | +0.06(+1.89%) |
Jan 04, 2013 | 3.180 | 3.210 | 3.170 | 3.170 | 334,992 | -0.01(-0.31%) |
Jan 03, 2013 | 3.140 | 3.190 | 3.140 | 3.180 | 169,564 | +0.03(+0.95%) |
Jan 02, 2013 | 3.210 | 3.240 | 3.140 | 3.150 | 455,060 | -0.05(-1.56%) |
Dec 31, 2012 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Dec 28, 2012 | 3.180 | 3.220 | 3.170 | 3.200 | 119,317 | +0.02(+0.63%) |
Dec 27, 2012 | 3.230 | 3.230 | 3.170 | 3.180 | 200,239 | -0.10(-3.05%) |
Dec 24, 2012 | 3.280 | 3.280 | 3.280 | 0 | -0.02(-0.61%) | |
Dec 21, 2012 | 3.250 | 3.300 | 3.240 | 3.300 | 240,944 | +0.01(+0.30%) |
Dec 20, 2012 | 3.300 | 3.310 | 3.260 | 3.290 | 261,521 | +0.00(+0.00%) |
Dec 19, 2012 | 3.320 | 3.330 | 3.280 | 3.290 | 543,615 | -0.02(-0.60%) |
Dec 18, 2012 | 3.330 | 3.360 | 3.260 | 3.310 | 592,537 | -0.01(-0.30%) |
Dec 17, 2012 | 3.290 | 3.330 | 3.230 | 3.320 | 736,625 | +0.01(+0.30%) |
Dec 14, 2012 | 3.310 | 3.310 | 3.280 | 3.310 | 675,142 | +0.00(+0.00%) |
Dec 13, 2012 | 3.310 | 3.340 | 3.290 | 3.310 | 383,460 | +0.01(+0.30%) |
Dec 12, 2012 | 3.320 | 3.320 | 3.290 | 3.300 | 357,607 | +0.00(+0.00%) |
Dec 11, 2012 | 3.280 | 3.340 | 3.260 | 3.300 | 333,151 | +0.02(+0.61%) |
Dec 10, 2012 | 3.200 | 3.320 | 3.190 | 3.280 | 431,113 | +0.14(+4.46%) |
Dec 07, 2012 | 3.260 | 3.260 | 3.120 | 3.140 | 284,273 | -0.09(-2.79%) |
Dec 06, 2012 | 3.290 | 3.320 | 3.230 | 3.230 | 199,381 | -0.06(-1.82%) |
Dec 05, 2012 | 3.310 | 3.360 | 3.250 | 3.290 | 264,376 | +0.00(+0.00%) |