Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.888 | 3.914 | 3.842 | 3.868 | 425,588 | -0.01(-0.25%) |
Feb 27, 2013 | 3.884 | 3.901 | 3.863 | 3.878 | 299,780 | -0.02(-0.42%) |
Feb 26, 2013 | 3.930 | 3.943 | 3.865 | 3.894 | 508,472 | -0.04(-0.92%) |
Feb 25, 2013 | 3.970 | 3.970 | 3.914 | 3.930 | 480,962 | -0.04(-1.07%) |
Feb 22, 2013 | 3.963 | 3.973 | 3.927 | 3.973 | 195,830 | +0.03(+0.83%) |
Feb 21, 2013 | 3.957 | 3.973 | 3.924 | 3.940 | 402,689 | -0.04(-1.07%) |
Feb 20, 2013 | 3.983 | 3.986 | 3.960 | 3.983 | 208,868 | +0.01(+0.33%) |
Feb 19, 2013 | 3.980 | 3.989 | 3.950 | 3.970 | 367,275 | -0.00(-0.08%) |
Feb 15, 2013 | 3.953 | 3.976 | 3.940 | 3.973 | 300,277 | +0.03(+0.67%) |
Feb 14, 2013 | 3.940 | 3.947 | 3.927 | 3.947 | 531,822 | +0.01(+0.33%) |
Feb 13, 2013 | 3.907 | 3.934 | 3.899 | 3.934 | 350,854 | +0.05(+1.18%) |
Feb 12, 2013 | 3.927 | 3.930 | 3.884 | 3.888 | 242,737 | -0.04(-1.00%) |
Feb 11, 2013 | 3.907 | 3.927 | 3.888 | 3.927 | 303,206 | +0.04(+1.01%) |
Feb 08, 2013 | 3.871 | 3.894 | 3.866 | 3.888 | 370,942 | +0.02(+0.51%) |
Feb 07, 2013 | 3.878 | 3.881 | 3.838 | 3.868 | 301,236 | -0.01(-0.25%) |
Feb 06, 2013 | 3.858 | 3.878 | 3.845 | 3.878 | 353,678 | +0.02(+0.42%) |
Feb 04, 2013 | 3.839 | 3.865 | 3.839 | 3.862 | 374,905 | +0.02(+0.59%) |
Feb 01, 2013 | 3.865 | 3.868 | 3.835 | 3.839 | 255,653 | -0.02(-0.59%) |
Jan 31, 2013 | 3.832 | 3.862 | 3.827 | 3.862 | 320,128 | +0.02(+0.42%) |
Jan 30, 2013 | 3.845 | 3.845 | 3.807 | 3.845 | 253,810 | -0.00(-0.08%) |
Jan 29, 2013 | 3.796 | 3.848 | 3.790 | 3.848 | 312,487 | +0.05(+1.29%) |
Jan 28, 2013 | 3.816 | 3.820 | 3.796 | 3.800 | 223,848 | -0.02(-0.43%) |
Jan 25, 2013 | 3.848 | 3.852 | 3.796 | 3.816 | 205,368 | -0.02(-0.51%) |
Jan 24, 2013 | 3.842 | 3.852 | 3.826 | 3.835 | 205,579 | -0.00(-0.08%) |
Jan 23, 2013 | 3.813 | 3.845 | 3.813 | 3.839 | 172,143 | +0.02(+0.43%) |
Jan 22, 2013 | 3.813 | 3.832 | 3.780 | 3.822 | 366,403 | +0.05(+1.21%) |
Jan 18, 2013 | 3.822 | 3.822 | 3.764 | 3.777 | 308,409 | +0.01(+0.17%) |
Jan 17, 2013 | 3.760 | 3.770 | 3.751 | 3.770 | 208,980 | +0.01(+0.17%) |
Jan 16, 2013 | 3.744 | 3.767 | 3.738 | 3.764 | 102,189 | -0.00(-0.09%) |
Jan 15, 2013 | 3.744 | 3.767 | 3.728 | 3.767 | 289,718 | +0.05(+1.23%) |
Jan 14, 2013 | 3.751 | 3.751 | 3.718 | 3.721 | 213,340 | -0.03(-0.70%) |
Jan 11, 2013 | 3.731 | 3.751 | 3.705 | 3.747 | 268,709 | +0.00(+0.09%) |
Jan 10, 2013 | 3.725 | 3.760 | 3.708 | 3.744 | 292,024 | +0.01(+0.35%) |
Jan 09, 2013 | 3.738 | 3.741 | 3.721 | 3.731 | 355,806 | +0.00(+0.00%) |
Jan 08, 2013 | 3.695 | 3.734 | 3.695 | 3.731 | 275,661 | +0.03(+0.70%) |
Jan 07, 2013 | 3.728 | 3.728 | 3.689 | 3.705 | 266,917 | -0.03(-0.87%) |
Jan 04, 2013 | 3.692 | 3.738 | 3.686 | 3.738 | 218,657 | +0.03(+0.87%) |
Jan 03, 2013 | 3.705 | 3.721 | 3.682 | 3.705 | 275,031 | -0.01(-0.26%) |
Jan 02, 2013 | 3.699 | 3.715 | 3.676 | 3.715 | 513,536 | +0.04(+1.06%) |
Dec 31, 2012 | 3.576 | 3.676 | 3.576 | 3.676 | 849,393 | +0.08(+2.35%) |
Dec 28, 2012 | 3.595 | 3.620 | 3.563 | 3.592 | 259,262 | -0.01(-0.36%) |
Dec 27, 2012 | 3.614 | 3.627 | 3.595 | 3.605 | 308,047 | -0.01(-0.27%) |
Dec 26, 2012 | 3.553 | 3.624 | 3.521 | 3.614 | 280,669 | +0.04(+1.22%) |
Dec 24, 2012 | 3.621 | 3.621 | 3.527 | 3.571 | 235,519 | -0.03(-0.79%) |
Dec 21, 2012 | 3.539 | 3.615 | 3.533 | 3.599 | 230,806 | -0.02(-0.44%) |
Dec 20, 2012 | 3.571 | 3.615 | 3.549 | 3.615 | 302,675 | +0.06(+1.60%) |
Dec 19, 2012 | 3.590 | 3.596 | 3.539 | 3.558 | 435,330 | +0.01(+0.18%) |
Dec 18, 2012 | 3.558 | 3.558 | 3.504 | 3.552 | 244,632 | +0.03(+0.72%) |
Dec 17, 2012 | 3.568 | 3.574 | 3.501 | 3.527 | 511,044 | -0.05(-1.53%) |
Dec 14, 2012 | 3.587 | 3.596 | 3.568 | 3.581 | 225,133 | -0.00(-0.05%) |
Dec 13, 2012 | 3.590 | 3.612 | 3.558 | 3.583 | 268,723 | -0.01(-0.26%) |
Dec 12, 2012 | 3.577 | 3.593 | 3.564 | 3.593 | 227,119 | +0.02(+0.44%) |
Dec 11, 2012 | 3.555 | 3.587 | 3.555 | 3.577 | 316,491 | +0.02(+0.62%) |
Dec 10, 2012 | 3.546 | 3.580 | 3.546 | 3.555 | 470,892 | +0.00(+0.00%) |
Dec 07, 2012 | 3.555 | 3.567 | 3.542 | 3.555 | 221,361 | +0.00(+0.09%) |
Dec 06, 2012 | 3.546 | 3.561 | 3.533 | 3.552 | 261,458 | -0.01(-0.35%) |
Dec 05, 2012 | 3.605 | 3.605 | 3.546 | 3.564 | 320,111 | -0.03(-0.87%) |