Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 2.680 | 2.790 | 2.680 | 2.770 | 197,793 | +0.09(+3.36%) |
Mar 27, 2013 | 2.700 | 2.740 | 2.680 | 2.680 | 302,951 | -0.06(-2.19%) |
Mar 26, 2013 | 2.740 | 2.755 | 2.700 | 2.740 | 268,248 | +0.02(+0.74%) |
Mar 25, 2013 | 2.840 | 2.840 | 2.720 | 2.720 | 367,041 | -0.12(-4.23%) |
Mar 22, 2013 | 2.790 | 2.850 | 2.760 | 2.840 | 196,859 | +0.06(+2.16%) |
Mar 21, 2013 | 2.800 | 2.850 | 2.760 | 2.780 | 301,972 | +0.01(+0.36%) |
Mar 20, 2013 | 2.770 | 2.810 | 2.740 | 2.770 | 415,646 | +0.00(+0.00%) |
Mar 19, 2013 | 2.880 | 2.920 | 2.750 | 2.770 | 461,256 | -0.15(-5.14%) |
Mar 18, 2013 | 2.930 | 2.940 | 2.830 | 2.920 | 315,277 | -0.03(-1.02%) |
Mar 15, 2013 | 3.050 | 3.100 | 2.920 | 2.950 | 606,346 | -0.09(-2.96%) |
Mar 14, 2013 | 2.970 | 3.050 | 2.930 | 3.040 | 217,344 | +0.08(+2.70%) |
Mar 13, 2013 | 3.010 | 3.020 | 2.920 | 2.960 | 370,732 | -0.03(-1.00%) |
Mar 12, 2013 | 2.940 | 3.010 | 2.930 | 2.990 | 343,039 | +0.05(+1.70%) |
Mar 11, 2013 | 2.910 | 2.940 | 2.890 | 2.940 | 177,003 | +0.02(+0.68%) |
Mar 08, 2013 | 2.920 | 2.980 | 2.900 | 2.920 | 235,565 | +0.01(+0.34%) |
Mar 07, 2013 | 2.780 | 2.910 | 2.750 | 2.910 | 354,215 | +0.13(+4.68%) |
Mar 06, 2013 | 2.720 | 2.780 | 2.690 | 2.780 | 537,602 | +0.04(+1.46%) |
Mar 05, 2013 | 2.790 | 2.800 | 2.700 | 2.740 | 411,260 | -0.02(-0.72%) |
Mar 04, 2013 | 2.800 | 2.830 | 2.750 | 2.760 | 296,394 | -0.03(-1.08%) |
Mar 01, 2013 | 2.840 | 2.840 | 2.760 | 2.790 | 176,455 | -0.02(-0.71%) |
Feb 28, 2013 | 2.810 | 2.890 | 2.800 | 2.810 | 229,316 | -0.02(-0.71%) |
Feb 27, 2013 | 2.830 | 2.850 | 2.760 | 2.830 | 538,205 | -0.02(-0.70%) |
Feb 26, 2013 | 2.920 | 2.920 | 2.820 | 2.850 | 334,519 | -0.06(-2.06%) |
Feb 25, 2013 | 2.950 | 2.950 | 2.870 | 2.910 | 182,969 | -0.02(-0.68%) |
Feb 22, 2013 | 2.960 | 2.990 | 2.850 | 2.930 | 444,807 | -0.03(-1.01%) |
Feb 21, 2013 | 2.980 | 3.000 | 2.850 | 2.960 | 520,930 | -0.04(-1.33%) |
Feb 20, 2013 | 3.100 | 3.100 | 2.970 | 3.000 | 517,977 | -0.08(-2.60%) |
Feb 19, 2013 | 3.070 | 3.100 | 3.020 | 3.080 | 212,961 | +0.00(+0.00%) |
Feb 15, 2013 | 3.140 | 3.140 | 2.971 | 3.080 | 690,165 | -0.08(-2.53%) |
Feb 14, 2013 | 3.210 | 3.220 | 3.140 | 3.160 | 245,085 | -0.06(-1.86%) |
Feb 13, 2013 | 3.220 | 3.240 | 3.200 | 3.220 | 159,490 | +0.00(+0.00%) |
Feb 12, 2013 | 3.180 | 3.250 | 3.180 | 3.220 | 197,024 | +0.04(+1.26%) |
Feb 11, 2013 | 3.280 | 3.290 | 3.180 | 3.180 | 311,962 | -0.13(-3.93%) |
Feb 08, 2013 | 3.260 | 3.310 | 3.250 | 3.310 | 144,818 | +0.04(+1.22%) |
Feb 07, 2013 | 3.320 | 3.320 | 3.260 | 3.270 | 104,526 | -0.05(-1.51%) |
Feb 06, 2013 | 3.330 | 3.360 | 3.300 | 3.320 | 157,219 | +0.08(+2.47%) |
Feb 04, 2013 | 3.280 | 3.310 | 3.201 | 3.240 | 289,130 | -0.06(-1.82%) |
Feb 01, 2013 | 3.350 | 3.360 | 3.280 | 3.300 | 235,938 | -0.01(-0.30%) |
Jan 31, 2013 | 3.320 | 3.350 | 3.290 | 3.310 | 138,917 | -0.03(-0.90%) |
Jan 30, 2013 | 3.300 | 3.360 | 3.300 | 3.340 | 155,275 | +0.03(+0.91%) |
Jan 29, 2013 | 3.340 | 3.380 | 3.270 | 3.310 | 267,149 | -0.03(-0.90%) |
Jan 28, 2013 | 3.310 | 3.360 | 3.280 | 3.340 | 292,269 | +0.00(+0.00%) |
Jan 25, 2013 | 3.410 | 3.420 | 3.310 | 3.340 | 322,414 | -0.07(-2.05%) |
Jan 24, 2013 | 3.400 | 3.440 | 3.340 | 3.410 | 457,879 | +0.00(+0.00%) |
Jan 23, 2013 | 3.450 | 3.470 | 3.380 | 3.410 | 434,193 | -0.04(-1.16%) |
Jan 22, 2013 | 3.400 | 3.510 | 3.360 | 3.450 | 475,472 | +0.05(+1.47%) |
Jan 18, 2013 | 3.410 | 3.490 | 3.360 | 3.400 | 267,354 | -0.02(-0.58%) |
Jan 17, 2013 | 3.290 | 3.450 | 3.250 | 3.420 | 410,085 | +0.12(+3.64%) |
Jan 16, 2013 | 3.430 | 3.430 | 3.270 | 3.300 | 398,924 | -0.15(-4.35%) |
Jan 15, 2013 | 3.490 | 3.530 | 3.440 | 3.450 | 325,911 | -0.07(-1.99%) |
Jan 14, 2013 | 3.480 | 3.520 | 3.400 | 3.520 | 479,818 | +0.07(+2.03%) |
Jan 11, 2013 | 3.470 | 3.490 | 3.390 | 3.450 | 293,012 | -0.03(-0.86%) |
Jan 10, 2013 | 3.450 | 3.480 | 3.400 | 3.480 | 246,501 | +0.06(+1.75%) |
Jan 09, 2013 | 3.460 | 3.461 | 3.390 | 3.420 | 398,334 | +0.01(+0.29%) |
Jan 08, 2013 | 3.350 | 3.410 | 3.320 | 3.410 | 449,378 | +0.08(+2.40%) |
Jan 07, 2013 | 3.230 | 3.350 | 3.140 | 3.330 | 479,128 | +0.11(+3.42%) |
Jan 04, 2013 | 3.070 | 3.250 | 3.070 | 3.220 | 367,162 | +0.11(+3.54%) |
Jan 03, 2013 | 3.200 | 3.200 | 3.050 | 3.110 | 482,504 | -0.10(-3.12%) |