Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.600 | 3.780 | 3.590 | 3.770 | 1,655,139 | +0.27(+7.71%) |
Feb 27, 2013 | 3.450 | 3.520 | 3.412 | 3.500 | 309,282 | +0.07(+2.04%) |
Feb 26, 2013 | 3.420 | 3.460 | 3.400 | 3.430 | 307,266 | +0.03(+0.88%) |
Feb 25, 2013 | 3.540 | 3.600 | 3.390 | 3.400 | 706,073 | -0.08(-2.30%) |
Feb 22, 2013 | 3.480 | 3.510 | 3.410 | 3.480 | 782,864 | +0.03(+0.87%) |
Feb 21, 2013 | 3.450 | 3.540 | 3.430 | 3.450 | 1,359,843 | -0.04(-1.15%) |
Feb 20, 2013 | 3.400 | 3.550 | 3.160 | 3.490 | 832,031 | +0.06(+1.75%) |
Feb 19, 2013 | 3.380 | 3.510 | 3.350 | 3.430 | 663,851 | +0.05(+1.48%) |
Feb 15, 2013 | 3.320 | 3.420 | 3.290 | 3.380 | 555,390 | +0.10(+3.05%) |
Feb 14, 2013 | 3.200 | 3.290 | 3.190 | 3.280 | 352,404 | +0.07(+2.18%) |
Feb 13, 2013 | 3.240 | 3.240 | 3.190 | 3.210 | 68,529 | -0.03(-0.93%) |
Feb 12, 2013 | 3.240 | 3.260 | 3.200 | 3.240 | 82,251 | +0.00(+0.00%) |
Feb 11, 2013 | 3.310 | 3.330 | 3.230 | 3.240 | 114,999 | -0.06(-1.82%) |
Feb 08, 2013 | 3.270 | 3.360 | 3.253 | 3.300 | 137,010 | +0.06(+1.85%) |
Feb 07, 2013 | 3.330 | 3.330 | 3.220 | 3.240 | 100,385 | -0.10(-2.99%) |
Feb 06, 2013 | 3.210 | 3.365 | 3.200 | 3.340 | 195,912 | +0.06(+1.83%) |
Feb 04, 2013 | 3.350 | 3.350 | 3.270 | 3.280 | 230,310 | -0.08(-2.38%) |
Feb 01, 2013 | 3.290 | 3.400 | 3.250 | 3.360 | 260,461 | +0.10(+3.07%) |
Jan 31, 2013 | 3.270 | 3.330 | 3.230 | 3.260 | 145,365 | -0.03(-0.91%) |
Jan 30, 2013 | 3.360 | 3.390 | 3.290 | 3.290 | 211,196 | -0.06(-1.79%) |
Jan 29, 2013 | 3.370 | 3.410 | 3.260 | 3.350 | 319,711 | +0.00(+0.00%) |
Jan 28, 2013 | 3.190 | 3.370 | 3.181 | 3.350 | 576,148 | +0.16(+5.02%) |
Jan 25, 2013 | 3.130 | 3.190 | 3.080 | 3.190 | 245,282 | +0.08(+2.57%) |
Jan 24, 2013 | 3.090 | 3.135 | 3.070 | 3.110 | 149,087 | +0.01(+0.32%) |
Jan 23, 2013 | 3.120 | 3.160 | 3.050 | 3.100 | 168,935 | +0.01(+0.32%) |
Jan 22, 2013 | 3.010 | 3.100 | 3.010 | 3.090 | 200,031 | +0.06(+1.98%) |
Jan 18, 2013 | 3.140 | 3.150 | 3.020 | 3.030 | 337,509 | -0.10(-3.19%) |
Jan 17, 2013 | 3.120 | 3.178 | 3.110 | 3.130 | 131,447 | +0.01(+0.32%) |
Jan 16, 2013 | 3.220 | 3.250 | 3.110 | 3.120 | 277,323 | -0.10(-3.11%) |
Jan 15, 2013 | 3.190 | 3.220 | 3.120 | 3.220 | 162,846 | +0.01(+0.31%) |
Jan 14, 2013 | 3.160 | 3.220 | 3.155 | 3.210 | 213,647 | +0.08(+2.56%) |
Jan 11, 2013 | 3.150 | 3.150 | 3.100 | 3.130 | 133,561 | -0.03(-0.95%) |
Jan 10, 2013 | 3.160 | 3.240 | 3.110 | 3.160 | 301,437 | +0.00(+0.00%) |
Jan 09, 2013 | 2.990 | 3.180 | 2.990 | 3.160 | 507,782 | +0.17(+5.69%) |
Jan 08, 2013 | 2.950 | 3.000 | 2.880 | 2.990 | 144,117 | +0.04(+1.36%) |
Jan 07, 2013 | 2.910 | 2.980 | 2.880 | 2.950 | 209,944 | +0.05(+1.72%) |
Jan 04, 2013 | 2.870 | 2.940 | 2.869 | 2.900 | 230,794 | +0.06(+2.11%) |
Jan 03, 2013 | 2.950 | 2.980 | 2.840 | 2.840 | 218,168 | -0.10(-3.40%) |
Jan 02, 2013 | 2.930 | 3.000 | 2.800 | 2.940 | 372,197 | +0.14(+5.00%) |
Dec 31, 2012 | 2.830 | 2.850 | 2.760 | 2.800 | 177,073 | -0.02(-0.71%) |
Dec 28, 2012 | 2.700 | 2.820 | 2.695 | 2.820 | 115,195 | +0.12(+4.44%) |
Dec 27, 2012 | 2.750 | 2.750 | 2.650 | 2.700 | 189,482 | -0.05(-1.82%) |
Dec 26, 2012 | 2.750 | 2.800 | 2.715 | 2.750 | 121,002 | +0.00(+0.00%) |
Dec 24, 2012 | 2.780 | 2.820 | 2.732 | 2.750 | 92,770 | -0.04(-1.43%) |
Dec 21, 2012 | 2.860 | 2.880 | 2.760 | 2.790 | 553,744 | -0.09(-3.12%) |
Dec 20, 2012 | 2.840 | 2.895 | 2.770 | 2.880 | 226,901 | +0.03(+1.05%) |
Dec 19, 2012 | 2.810 | 2.850 | 2.760 | 2.850 | 150,674 | +0.04(+1.42%) |
Dec 18, 2012 | 2.770 | 2.810 | 2.710 | 2.810 | 199,352 | +0.05(+1.81%) |
Dec 17, 2012 | 2.710 | 2.770 | 2.670 | 2.760 | 124,672 | +0.07(+2.60%) |
Dec 14, 2012 | 2.700 | 2.760 | 2.680 | 2.690 | 185,185 | -0.03(-1.10%) |
Dec 13, 2012 | 2.800 | 2.810 | 2.690 | 2.720 | 113,305 | -0.07(-2.51%) |
Dec 12, 2012 | 2.800 | 2.810 | 2.740 | 2.790 | 97,695 | +0.01(+0.36%) |
Dec 11, 2012 | 2.740 | 2.780 | 2.709 | 2.780 | 194,632 | +0.05(+1.83%) |
Dec 10, 2012 | 2.730 | 2.750 | 2.700 | 2.730 | 176,494 | +0.01(+0.37%) |
Dec 07, 2012 | 2.740 | 2.740 | 2.650 | 2.720 | 383,402 | +0.00(+0.00%) |
Dec 06, 2012 | 2.700 | 2.810 | 2.690 | 2.720 | 121,273 | +0.01(+0.37%) |
Dec 05, 2012 | 2.810 | 2.850 | 2.690 | 2.710 | 377,437 | -0.09(-3.21%) |