Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.000 | 4.000 | 3.720 | 3.780 | 19,471 | -0.22(-5.50%) |
Feb 27, 2013 | 3.860 | 4.000 | 3.800 | 4.000 | 40,579 | +0.22(+5.82%) |
Feb 26, 2013 | 3.870 | 3.880 | 3.780 | 3.780 | 9,928 | +0.08(+2.16%) |
Feb 22, 2013 | 3.750 | 3.810 | 3.650 | 3.700 | 34,519 | -0.09(-2.37%) |
Feb 21, 2013 | 4.020 | 4.020 | 3.700 | 3.790 | 41,913 | -0.25(-6.19%) |
Feb 20, 2013 | 3.980 | 4.080 | 3.980 | 4.040 | 3,668 | +0.06(+1.51%) |
Feb 19, 2013 | 3.960 | 4.090 | 3.910 | 3.980 | 30,104 | +0.01(+0.25%) |
Feb 15, 2013 | 3.980 | 4.050 | 3.820 | 3.970 | 54,100 | +0.17(+4.47%) |
Feb 14, 2013 | 3.900 | 3.990 | 3.720 | 3.800 | 12,470 | -0.16(-4.04%) |
Feb 13, 2013 | 3.900 | 4.030 | 3.790 | 3.960 | 77,773 | +0.08(+2.06%) |
Feb 12, 2013 | 3.610 | 3.900 | 3.610 | 3.880 | 155,994 | +0.19(+5.15%) |
Feb 11, 2013 | 3.420 | 3.760 | 3.420 | 3.690 | 17,826 | +0.20(+5.73%) |
Feb 08, 2013 | 3.410 | 3.490 | 3.270 | 3.490 | 19,334 | +0.04(+1.16%) |
Feb 07, 2013 | 3.440 | 3.560 | 3.390 | 3.450 | 61,409 | -0.10(-2.82%) |
Feb 06, 2013 | 3.600 | 3.620 | 3.450 | 3.550 | 15,412 | -0.16(-4.31%) |
Feb 04, 2013 | 3.600 | 3.750 | 3.590 | 3.710 | 50,637 | +0.09(+2.49%) |
Feb 01, 2013 | 3.650 | 3.700 | 3.600 | 3.620 | 86,328 | -0.01(-0.28%) |
Jan 31, 2013 | 3.490 | 3.630 | 3.490 | 3.630 | 45,308 | +0.18(+5.22%) |
Jan 30, 2013 | 3.440 | 3.610 | 3.400 | 3.450 | 43,040 | -0.17(-4.70%) |
Jan 29, 2013 | 3.520 | 3.670 | 3.520 | 3.620 | 16,839 | +0.10(+2.84%) |
Jan 28, 2013 | 3.520 | 3.580 | 3.490 | 3.520 | 19,802 | -0.04(-1.12%) |
Jan 25, 2013 | 3.500 | 3.600 | 3.500 | 3.560 | 11,495 | +0.07(+2.01%) |
Jan 24, 2013 | 3.570 | 3.630 | 3.420 | 3.490 | 26,235 | -0.08(-2.24%) |
Jan 23, 2013 | 3.500 | 3.600 | 3.480 | 3.570 | 54,658 | +0.01(+0.28%) |
Jan 22, 2013 | 3.640 | 3.640 | 3.300 | 3.560 | 99,103 | +0.05(+1.42%) |
Jan 18, 2013 | 3.660 | 3.706 | 3.510 | 3.510 | 64,372 | -0.18(-4.88%) |
Jan 17, 2013 | 3.750 | 3.800 | 3.630 | 3.690 | 49,526 | -0.10(-2.64%) |
Jan 16, 2013 | 3.880 | 3.980 | 3.750 | 3.790 | 25,469 | -0.01(-0.26%) |
Jan 15, 2013 | 3.750 | 3.880 | 3.700 | 3.800 | 75,025 | +0.09(+2.43%) |
Jan 14, 2013 | 3.680 | 3.980 | 3.560 | 3.710 | 269,597 | +0.07(+1.92%) |
Jan 11, 2013 | 3.580 | 3.790 | 3.450 | 3.640 | 189,409 | +0.23(+6.74%) |
Jan 10, 2013 | 3.440 | 3.480 | 3.372 | 3.410 | 5,250 | -0.06(-1.73%) |
Jan 09, 2013 | 3.300 | 3.480 | 3.300 | 3.470 | 20,789 | +0.11(+3.27%) |
Jan 08, 2013 | 3.340 | 3.390 | 3.300 | 3.360 | 6,329 | +0.06(+1.82%) |
Jan 07, 2013 | 3.200 | 3.370 | 3.200 | 3.300 | 296,877 | +0.04(+1.23%) |
Jan 04, 2013 | 3.255 | 3.290 | 3.200 | 3.260 | 41,508 | +0.01(+0.31%) |
Jan 03, 2013 | 3.220 | 3.270 | 3.180 | 3.250 | 72,070 | +0.06(+1.88%) |
Jan 02, 2013 | 3.270 | 3.270 | 3.120 | 3.190 | 23,778 | +0.07(+2.24%) |
Dec 31, 2012 | 2.950 | 3.280 | 2.950 | 3.120 | 49,806 | +0.06(+1.96%) |
Dec 28, 2012 | 3.220 | 3.220 | 3.040 | 3.060 | 23,288 | -0.13(-4.08%) |
Dec 27, 2012 | 3.040 | 3.200 | 3.040 | 3.190 | 7,674 | +0.10(+3.24%) |
Dec 26, 2012 | 3.020 | 3.090 | 2.940 | 3.090 | 47,234 | +0.07(+2.32%) |
Dec 24, 2012 | 3.220 | 3.260 | 2.900 | 3.020 | 199,736 | -0.27(-8.21%) |
Dec 21, 2012 | 3.180 | 3.330 | 3.160 | 3.290 | 44,942 | +0.00(+0.00%) |
Dec 20, 2012 | 3.280 | 3.350 | 3.230 | 3.290 | 29,476 | +0.10(+3.13%) |
Dec 19, 2012 | 3.020 | 3.190 | 3.020 | 3.190 | 34,990 | +0.13(+4.25%) |
Dec 18, 2012 | 3.230 | 3.250 | 2.800 | 3.060 | 99,886 | -0.13(-4.08%) |
Dec 17, 2012 | 3.150 | 3.200 | 3.150 | 3.190 | 20,087 | +0.01(+0.31%) |
Dec 14, 2012 | 3.200 | 3.230 | 3.127 | 3.180 | 13,196 | -0.07(-2.15%) |
Dec 13, 2012 | 3.261 | 3.340 | 3.200 | 3.250 | 9,926 | -0.04(-1.22%) |
Dec 12, 2012 | 3.390 | 3.390 | 3.250 | 3.290 | 17,802 | -0.08(-2.37%) |
Dec 11, 2012 | 3.460 | 3.590 | 3.360 | 3.370 | 22,153 | -0.03(-0.88%) |
Dec 10, 2012 | 3.330 | 3.610 | 3.180 | 3.400 | 100,017 | +0.26(+8.28%) |
Dec 07, 2012 | 3.110 | 3.330 | 3.110 | 3.140 | 34,447 | +0.08(+2.61%) |
Dec 06, 2012 | 3.230 | 3.380 | 3.060 | 3.060 | 34,708 | -0.13(-4.08%) |
Dec 05, 2012 | 3.220 | 3.390 | 3.110 | 3.190 | 48,706 | -0.04(-1.24%) |