Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.110 | 4.370 | 4.100 | 4.350 | 387,653 | +0.24(+5.84%) |
Feb 27, 2013 | 4.110 | 4.217 | 4.050 | 4.110 | 90,026 | -0.02(-0.48%) |
Feb 26, 2013 | 4.120 | 4.140 | 3.940 | 4.130 | 92,942 | +0.02(+0.41%) |
Feb 25, 2013 | 4.200 | 4.359 | 4.081 | 4.113 | 238,863 | -0.08(-1.84%) |
Feb 22, 2013 | 4.176 | 4.200 | 4.121 | 4.190 | 62,496 | +0.03(+0.72%) |
Feb 21, 2013 | 4.060 | 4.200 | 4.050 | 4.160 | 61,062 | +0.11(+2.72%) |
Feb 20, 2013 | 4.260 | 4.296 | 3.951 | 4.050 | 129,073 | -0.23(-5.37%) |
Feb 19, 2013 | 4.300 | 4.400 | 4.187 | 4.280 | 940,736 | +0.03(+0.71%) |
Feb 15, 2013 | 4.200 | 4.300 | 4.120 | 4.250 | 183,353 | +0.07(+1.67%) |
Feb 14, 2013 | 4.100 | 4.220 | 3.900 | 4.180 | 46,158 | +0.07(+1.70%) |
Feb 13, 2013 | 4.140 | 4.160 | 4.070 | 4.110 | 130,337 | -0.07(-1.67%) |
Feb 12, 2013 | 4.000 | 4.300 | 3.980 | 4.180 | 403,463 | +0.20(+5.03%) |
Feb 11, 2013 | 3.830 | 3.980 | 3.800 | 3.980 | 25,113 | +0.13(+3.38%) |
Feb 08, 2013 | 3.900 | 3.970 | 3.800 | 3.850 | 90,244 | +0.01(+0.26%) |
Feb 07, 2013 | 3.840 | 3.860 | 3.760 | 3.840 | 53,846 | -0.01(-0.26%) |
Feb 06, 2013 | 3.790 | 3.850 | 3.760 | 3.850 | 39,811 | +0.20(+5.48%) |
Feb 04, 2013 | 3.800 | 3.830 | 3.650 | 3.650 | 71,492 | -0.16(-4.20%) |
Feb 01, 2013 | 3.850 | 3.850 | 3.750 | 3.810 | 30,396 | +0.01(+0.26%) |
Jan 31, 2013 | 3.810 | 3.834 | 3.770 | 3.800 | 39,554 | -0.03(-0.78%) |
Jan 30, 2013 | 3.890 | 3.890 | 3.810 | 3.830 | 6,329 | -0.05(-1.29%) |
Jan 29, 2013 | 3.790 | 3.890 | 3.750 | 3.880 | 22,010 | +0.08(+2.11%) |
Jan 28, 2013 | 3.820 | 3.829 | 3.730 | 3.800 | 54,863 | +0.02(+0.53%) |
Jan 25, 2013 | 3.920 | 3.920 | 3.750 | 3.780 | 40,573 | -0.11(-2.83%) |
Jan 24, 2013 | 3.780 | 3.910 | 3.710 | 3.890 | 60,996 | +0.08(+2.10%) |
Jan 23, 2013 | 3.710 | 3.820 | 3.700 | 3.810 | 23,672 | +0.05(+1.33%) |
Jan 22, 2013 | 3.710 | 3.820 | 3.660 | 3.760 | 88,114 | +0.08(+2.17%) |
Jan 18, 2013 | 3.750 | 3.770 | 3.660 | 3.680 | 28,217 | -0.09(-2.39%) |
Jan 17, 2013 | 3.860 | 3.880 | 3.710 | 3.770 | 32,249 | +0.01(+0.27%) |
Jan 16, 2013 | 3.700 | 3.830 | 3.660 | 3.760 | 80,719 | +0.07(+1.90%) |
Jan 15, 2013 | 3.800 | 3.960 | 3.660 | 3.690 | 100,996 | -0.14(-3.66%) |
Jan 14, 2013 | 3.990 | 4.000 | 3.781 | 3.830 | 123,655 | -0.13(-3.28%) |
Jan 11, 2013 | 4.100 | 4.160 | 3.850 | 3.960 | 160,038 | -0.19(-4.58%) |
Jan 10, 2013 | 4.070 | 4.255 | 4.070 | 4.150 | 661,971 | +0.08(+1.97%) |
Jan 09, 2013 | 3.860 | 4.130 | 3.650 | 4.070 | 352,776 | +0.18(+4.63%) |
Jan 08, 2013 | 3.690 | 3.890 | 3.650 | 3.890 | 81,904 | +0.18(+4.85%) |
Jan 07, 2013 | 3.730 | 3.750 | 3.710 | 3.710 | 21,072 | +0.00(+0.00%) |
Jan 04, 2013 | 3.690 | 3.710 | 3.630 | 3.710 | 37,907 | +0.02(+0.54%) |
Jan 03, 2013 | 3.710 | 3.720 | 3.590 | 3.690 | 45,086 | -0.06(-1.60%) |
Jan 02, 2013 | 3.690 | 3.750 | 3.640 | 3.750 | 53,652 | +0.11(+3.02%) |
Dec 31, 2012 | 3.620 | 3.650 | 3.510 | 3.640 | 29,068 | +0.05(+1.39%) |
Dec 28, 2012 | 3.430 | 3.660 | 3.330 | 3.590 | 477,882 | +0.16(+4.66%) |
Dec 27, 2012 | 3.370 | 3.500 | 3.240 | 3.430 | 43,042 | +0.11(+3.31%) |
Dec 26, 2012 | 3.380 | 3.440 | 3.310 | 3.320 | 18,812 | -0.10(-2.92%) |
Dec 24, 2012 | 3.330 | 3.450 | 3.310 | 3.420 | 7,867 | +0.01(+0.29%) |
Dec 21, 2012 | 3.420 | 3.490 | 3.280 | 3.410 | 63,119 | -0.03(-0.87%) |
Dec 20, 2012 | 3.240 | 3.450 | 3.240 | 3.440 | 81,510 | +0.18(+5.52%) |
Dec 19, 2012 | 3.370 | 3.390 | 3.240 | 3.260 | 41,610 | -0.10(-2.98%) |
Dec 18, 2012 | 3.300 | 3.360 | 3.220 | 3.360 | 13,284 | +0.06(+1.82%) |
Dec 17, 2012 | 3.400 | 3.400 | 3.170 | 3.300 | 89,550 | -0.15(-4.35%) |
Dec 14, 2012 | 3.460 | 3.470 | 3.290 | 3.450 | 34,216 | +0.02(+0.58%) |
Dec 13, 2012 | 3.470 | 3.483 | 3.360 | 3.430 | 49,815 | -0.03(-0.87%) |
Dec 12, 2012 | 3.200 | 3.478 | 3.200 | 3.460 | 60,741 | +0.15(+4.53%) |
Dec 11, 2012 | 3.190 | 3.350 | 3.180 | 3.310 | 41,259 | +0.10(+3.12%) |
Dec 10, 2012 | 3.210 | 3.220 | 3.180 | 3.210 | 31,935 | -0.02(-0.62%) |
Dec 07, 2012 | 3.220 | 3.330 | 3.200 | 3.230 | 10,783 | -0.05(-1.52%) |
Dec 06, 2012 | 3.400 | 3.400 | 3.160 | 3.280 | 42,983 | -0.10(-2.96%) |
Dec 05, 2012 | 3.330 | 3.400 | 3.330 | 3.380 | 86,906 | +0.05(+1.50%) |