Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.130 | 5.250 | 4.128 | 5.080 | 280,384 | +1.03(+25.43%) |
Feb 27, 2013 | 4.090 | 4.090 | 3.930 | 4.050 | 6,750 | +0.12(+2.97%) |
Feb 26, 2013 | 4.080 | 4.080 | 3.890 | 3.933 | 1,810 | -0.08(-1.91%) |
Feb 22, 2013 | 3.920 | 4.080 | 3.920 | 4.010 | 5,955 | +0.07(+1.78%) |
Feb 21, 2013 | 4.000 | 4.080 | 3.850 | 3.940 | 5,780 | -0.03(-0.76%) |
Feb 20, 2013 | 4.030 | 4.030 | 3.870 | 3.970 | 2,840 | -0.08(-1.90%) |
Feb 19, 2013 | 4.080 | 4.080 | 3.950 | 4.047 | 6,531 | +0.01(+0.17%) |
Feb 15, 2013 | 4.070 | 4.080 | 3.850 | 4.040 | 24,310 | +0.07(+1.76%) |
Feb 14, 2013 | 4.080 | 4.080 | 3.620 | 3.970 | 15,101 | -0.13(-3.17%) |
Feb 13, 2013 | 3.900 | 4.420 | 3.701 | 4.100 | 41,050 | +0.10(+2.50%) |
Feb 12, 2013 | 4.180 | 4.250 | 3.770 | 4.000 | 31,064 | -0.20(-4.76%) |
Feb 11, 2013 | 4.500 | 4.500 | 4.010 | 4.200 | 34,634 | -0.09(-2.10%) |
Feb 08, 2013 | 4.500 | 4.500 | 4.240 | 4.290 | 16,061 | +0.05(+1.18%) |
Feb 07, 2013 | 4.260 | 4.500 | 4.200 | 4.240 | 39,171 | +0.10(+2.42%) |
Feb 06, 2013 | 3.860 | 4.436 | 3.860 | 4.140 | 150,680 | +0.40(+10.70%) |
Feb 04, 2013 | 3.760 | 3.880 | 3.550 | 3.740 | 4,534 | +0.03(+0.81%) |
Feb 01, 2013 | 3.880 | 3.880 | 3.340 | 3.710 | 36,969 | -0.18(-4.63%) |
Jan 31, 2013 | 4.100 | 4.100 | 3.880 | 3.890 | 25,031 | +0.01(+0.26%) |
Jan 30, 2013 | 4.080 | 4.080 | 3.880 | 3.880 | 5,050 | +0.00(+0.00%) |
Jan 29, 2013 | 4.020 | 4.020 | 3.800 | 3.880 | 14,955 | -0.12(-3.00%) |
Jan 28, 2013 | 3.540 | 4.130 | 3.540 | 4.000 | 78,815 | +0.50(+14.29%) |
Jan 25, 2013 | 3.440 | 3.709 | 3.440 | 3.500 | 9,900 | +0.05(+1.45%) |
Jan 24, 2013 | 3.470 | 3.470 | 3.200 | 3.450 | 5,943 | +0.00(+0.00%) |
Jan 23, 2013 | 3.800 | 3.850 | 3.390 | 3.450 | 22,395 | -0.35(-9.21%) |
Jan 22, 2013 | 3.400 | 3.800 | 3.250 | 3.800 | 50,395 | +0.40(+11.76%) |
Jan 18, 2013 | 3.150 | 3.400 | 3.150 | 3.400 | 32,491 | +0.30(+9.68%) |
Jan 17, 2013 | 3.000 | 3.140 | 2.830 | 3.100 | 44,507 | +0.12(+4.03%) |
Jan 16, 2013 | 2.970 | 2.980 | 2.853 | 2.980 | 4,195 | +0.00(+0.00%) |
Jan 15, 2013 | 2.810 | 2.990 | 2.797 | 2.980 | 9,654 | +0.09(+3.11%) |
Jan 14, 2013 | 2.950 | 3.000 | 2.810 | 2.890 | 12,188 | -0.05(-1.70%) |
Jan 11, 2013 | 2.780 | 2.950 | 2.780 | 2.940 | 5,980 | -0.01(-0.34%) |
Jan 10, 2013 | 3.000 | 3.000 | 2.860 | 2.950 | 13,377 | +0.01(+0.34%) |
Jan 09, 2013 | 3.080 | 3.080 | 2.810 | 2.940 | 12,494 | -0.09(-2.97%) |
Jan 08, 2013 | 3.080 | 3.080 | 2.932 | 3.030 | 7,358 | +0.00(+0.00%) |
Jan 07, 2013 | 2.940 | 3.080 | 2.940 | 3.030 | 14,687 | +0.09(+3.06%) |
Jan 04, 2013 | 3.120 | 3.150 | 2.800 | 2.940 | 15,324 | -0.03(-1.01%) |
Jan 03, 2013 | 3.140 | 3.140 | 2.900 | 2.970 | 24,724 | +0.05(+1.71%) |
Jan 02, 2013 | 2.930 | 3.050 | 2.830 | 2.920 | 19,499 | +0.01(+0.34%) |
Dec 31, 2012 | 3.150 | 3.200 | 2.910 | 2.910 | 14,216 | -0.03(-1.02%) |
Dec 28, 2012 | 3.100 | 3.400 | 2.780 | 2.940 | 15,723 | -0.10(-3.29%) |
Dec 27, 2012 | 3.140 | 3.140 | 2.890 | 3.040 | 17,744 | -0.12(-3.80%) |
Dec 26, 2012 | 2.940 | 3.280 | 2.940 | 3.160 | 6,568 | +0.13(+4.29%) |
Dec 24, 2012 | 3.050 | 3.400 | 2.930 | 3.030 | 19,899 | -0.12(-3.81%) |
Dec 21, 2012 | 3.150 | 3.410 | 2.910 | 3.150 | 12,135 | -0.10(-3.08%) |
Dec 20, 2012 | 2.800 | 3.310 | 2.800 | 3.250 | 21,296 | +0.26(+8.70%) |
Dec 19, 2012 | 3.150 | 3.160 | 2.910 | 2.990 | 38,933 | -0.13(-4.17%) |
Dec 18, 2012 | 3.500 | 3.500 | 3.020 | 3.120 | 43,364 | -0.32(-9.42%) |
Dec 17, 2012 | 3.310 | 3.750 | 3.310 | 3.444 | 26,201 | -0.08(-2.15%) |
Dec 14, 2012 | 3.990 | 3.990 | 3.370 | 3.520 | 19,485 | -0.26(-6.88%) |
Dec 13, 2012 | 3.890 | 3.975 | 3.650 | 3.780 | 21,565 | -0.01(-0.26%) |
Dec 12, 2012 | 3.980 | 3.980 | 3.630 | 3.790 | 9,861 | +0.05(+1.34%) |
Dec 11, 2012 | 3.740 | 4.000 | 3.740 | 3.740 | 26,912 | -0.07(-1.84%) |
Dec 10, 2012 | 4.100 | 4.100 | 3.330 | 3.810 | 79,426 | +0.08(+2.14%) |
Dec 07, 2012 | 4.000 | 4.000 | 3.650 | 3.730 | 13,083 | -0.09(-2.36%) |
Dec 06, 2012 | 3.840 | 4.000 | 3.800 | 3.820 | 19,493 | -0.07(-1.80%) |
Dec 05, 2012 | 3.980 | 4.130 | 3.750 | 3.890 | 33,373 | -0.21(-5.12%) |