Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.760 | 3.760 | 3.580 | 3.580 | 64,858 | -0.06(-1.65%) |
Feb 27, 2013 | 3.900 | 3.900 | 3.510 | 3.640 | 32,859 | -0.01(-0.27%) |
Feb 26, 2013 | 3.740 | 4.050 | 3.520 | 3.650 | 152,364 | -0.09(-2.41%) |
Feb 25, 2013 | 3.610 | 3.890 | 3.520 | 3.740 | 127,038 | +0.05(+1.36%) |
Feb 22, 2013 | 3.550 | 3.750 | 3.550 | 3.690 | 22,890 | +0.13(+3.65%) |
Feb 21, 2013 | 3.520 | 3.600 | 3.260 | 3.560 | 39,704 | +0.00(+0.00%) |
Feb 20, 2013 | 3.500 | 3.610 | 3.200 | 3.560 | 185,314 | -0.05(-1.39%) |
Feb 19, 2013 | 3.690 | 3.690 | 3.530 | 3.610 | 35,449 | -0.03(-0.82%) |
Feb 15, 2013 | 3.720 | 3.720 | 3.500 | 3.640 | 44,682 | -0.22(-5.70%) |
Feb 14, 2013 | 3.790 | 4.120 | 3.660 | 3.860 | 130,151 | -0.06(-1.53%) |
Feb 13, 2013 | 3.660 | 3.950 | 3.640 | 3.920 | 108,224 | +0.30(+8.29%) |
Feb 12, 2013 | 3.360 | 3.650 | 3.320 | 3.620 | 84,411 | +0.30(+9.04%) |
Feb 11, 2013 | 3.220 | 3.360 | 3.220 | 3.320 | 130,113 | +0.07(+2.15%) |
Feb 08, 2013 | 3.200 | 3.260 | 3.200 | 3.250 | 13,268 | +0.03(+0.93%) |
Feb 07, 2013 | 3.200 | 3.230 | 3.090 | 3.220 | 16,600 | -0.03(-0.92%) |
Feb 06, 2013 | 3.250 | 3.260 | 3.200 | 3.250 | 3,800 | +0.07(+2.20%) |
Feb 04, 2013 | 3.130 | 3.190 | 3.100 | 3.180 | 30,158 | +0.08(+2.58%) |
Feb 01, 2013 | 3.110 | 3.150 | 3.100 | 3.100 | 9,795 | -0.03(-0.96%) |
Jan 31, 2013 | 3.150 | 3.170 | 3.060 | 3.130 | 7,836 | +0.00(+0.00%) |
Jan 30, 2013 | 3.070 | 3.180 | 3.061 | 3.130 | 5,315 | +0.03(+0.97%) |
Jan 29, 2013 | 3.050 | 3.100 | 2.800 | 3.100 | 44,163 | +0.00(+0.00%) |
Jan 28, 2013 | 3.100 | 3.180 | 3.080 | 3.100 | 5,370 | -0.03(-0.96%) |
Jan 25, 2013 | 3.050 | 3.230 | 3.050 | 3.130 | 28,463 | +0.02(+0.64%) |
Jan 24, 2013 | 3.170 | 3.220 | 3.110 | 3.110 | 9,770 | -0.10(-3.11%) |
Jan 23, 2013 | 3.190 | 3.220 | 3.130 | 3.210 | 9,753 | +0.02(+0.63%) |
Jan 22, 2013 | 3.130 | 3.190 | 3.000 | 3.190 | 12,187 | +0.03(+0.95%) |
Jan 18, 2013 | 3.130 | 3.200 | 3.050 | 3.160 | 29,689 | -0.07(-2.17%) |
Jan 17, 2013 | 3.100 | 3.230 | 3.010 | 3.230 | 23,988 | +0.10(+3.19%) |
Jan 16, 2013 | 3.140 | 3.170 | 3.120 | 3.130 | 26,208 | -0.05(-1.57%) |
Jan 15, 2013 | 3.010 | 3.215 | 3.010 | 3.180 | 47,195 | +0.16(+5.30%) |
Jan 14, 2013 | 3.000 | 3.040 | 2.980 | 3.020 | 32,386 | +0.07(+2.37%) |
Jan 11, 2013 | 2.900 | 2.968 | 2.760 | 2.950 | 14,969 | +0.05(+1.72%) |
Jan 10, 2013 | 2.860 | 2.970 | 2.860 | 2.900 | 16,013 | +0.00(+0.00%) |
Jan 09, 2013 | 2.740 | 2.930 | 2.720 | 2.900 | 17,719 | +0.08(+2.84%) |
Jan 08, 2013 | 2.810 | 2.820 | 2.725 | 2.820 | 20,957 | -0.02(-0.70%) |
Jan 07, 2013 | 2.810 | 2.980 | 2.810 | 2.840 | 32,511 | -0.02(-0.70%) |
Jan 04, 2013 | 2.950 | 2.980 | 2.800 | 2.860 | 84,219 | -0.03(-1.04%) |
Jan 03, 2013 | 2.830 | 3.040 | 2.750 | 2.890 | 241,947 | +0.10(+3.58%) |
Jan 02, 2013 | 2.630 | 2.840 | 2.550 | 2.790 | 116,245 | +0.36(+14.81%) |
Dec 31, 2012 | 2.420 | 2.550 | 2.370 | 2.430 | 64,282 | +0.01(+0.41%) |
Dec 28, 2012 | 2.280 | 2.500 | 2.280 | 2.420 | 90,810 | +0.12(+5.22%) |
Dec 27, 2012 | 2.450 | 2.450 | 2.250 | 2.300 | 194,313 | -0.12(-4.96%) |
Dec 26, 2012 | 2.450 | 2.470 | 2.360 | 2.420 | 55,041 | -0.06(-2.42%) |
Dec 24, 2012 | 2.590 | 2.730 | 2.400 | 2.480 | 129,060 | -0.15(-5.70%) |
Dec 21, 2012 | 2.530 | 2.630 | 2.260 | 2.630 | 163,210 | +0.12(+4.78%) |
Dec 20, 2012 | 2.250 | 2.520 | 2.190 | 2.510 | 92,174 | +0.23(+10.09%) |
Dec 19, 2012 | 2.310 | 2.310 | 2.210 | 2.280 | 30,288 | -0.09(-3.80%) |
Dec 18, 2012 | 2.520 | 2.550 | 2.300 | 2.370 | 46,207 | -0.15(-5.95%) |
Dec 17, 2012 | 2.440 | 2.720 | 2.320 | 2.520 | 186,478 | +0.04(+1.61%) |
Dec 14, 2012 | 2.460 | 2.500 | 2.460 | 2.480 | 20,517 | +0.14(+5.98%) |
Dec 13, 2012 | 2.230 | 2.350 | 2.220 | 2.340 | 38,050 | +0.15(+6.85%) |
Dec 12, 2012 | 2.210 | 2.290 | 2.130 | 2.190 | 106,497 | -0.02(-0.90%) |
Dec 11, 2012 | 2.230 | 2.285 | 2.100 | 2.210 | 103,153 | -0.03(-1.34%) |
Dec 10, 2012 | 2.230 | 2.380 | 2.100 | 2.240 | 102,875 | +0.04(+1.82%) |
Dec 07, 2012 | 2.206 | 2.250 | 2.190 | 2.200 | 26,521 | -0.03(-1.35%) |
Dec 06, 2012 | 2.250 | 2.250 | 2.200 | 2.230 | 37,438 | +0.01(+0.45%) |
Dec 05, 2012 | 2.350 | 2.360 | 2.160 | 2.220 | 70,378 | -0.10(-4.31%) |