Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.833 | 3.833 | 3.824 | 3.824 | 4,820 | -0.01(-0.25%) |
Feb 27, 2013 | 3.998 | 3.998 | 3.720 | 3.833 | 2,849 | -0.00(-0.00%) |
Feb 26, 2013 | 3.852 | 3.861 | 3.776 | 3.833 | 11,269 | -0.03(-0.73%) |
Feb 25, 2013 | 3.824 | 3.928 | 3.710 | 3.861 | 10,673 | +0.06(+1.49%) |
Feb 22, 2013 | 3.843 | 3.843 | 3.795 | 3.805 | 3,592 | -0.07(-1.71%) |
Feb 21, 2013 | 3.786 | 3.928 | 3.753 | 3.871 | 7,506 | +0.09(+2.25%) |
Feb 20, 2013 | 3.786 | 3.805 | 3.786 | 3.786 | 5,837 | +0.00(+0.00%) |
Feb 19, 2013 | 3.805 | 4.032 | 3.701 | 3.786 | 30,498 | -0.02(-0.53%) |
Feb 15, 2013 | 3.748 | 3.806 | 3.720 | 3.806 | 750 | -0.01(-0.22%) |
Feb 14, 2013 | 3.838 | 3.861 | 3.691 | 3.814 | 11,688 | -0.14(-3.59%) |
Feb 13, 2013 | 3.928 | 4.070 | 3.833 | 3.956 | 8,220 | +0.09(+2.20%) |
Feb 12, 2013 | 3.814 | 3.983 | 3.779 | 3.871 | 1,260 | +0.06(+1.68%) |
Feb 11, 2013 | 3.880 | 3.880 | 3.805 | 3.807 | 1,411 | -0.07(-1.89%) |
Feb 08, 2013 | 3.966 | 3.985 | 3.813 | 3.880 | 5,772 | -0.08(-1.91%) |
Feb 07, 2013 | 3.966 | 3.966 | 3.928 | 3.956 | 4,069 | -0.06(-1.42%) |
Feb 06, 2013 | 4.003 | 4.013 | 4.003 | 4.013 | 501 | +0.02(+0.47%) |
Feb 04, 2013 | 4.070 | 4.070 | 3.947 | 3.994 | 1,769 | -0.09(-2.09%) |
Feb 01, 2013 | 4.062 | 4.079 | 3.975 | 4.079 | 2,710 | +0.14(+3.61%) |
Jan 31, 2013 | 4.117 | 4.117 | 3.838 | 3.937 | 4,324 | -0.14(-3.41%) |
Jan 30, 2013 | 4.070 | 4.195 | 3.814 | 4.076 | 29,281 | +0.13(+3.29%) |
Jan 29, 2013 | 3.947 | 3.975 | 3.805 | 3.947 | 4,173 | +0.08(+2.13%) |
Jan 28, 2013 | 3.880 | 3.956 | 3.843 | 3.864 | 3,987 | +0.03(+0.85%) |
Jan 25, 2013 | 3.786 | 3.833 | 3.786 | 3.832 | 6,309 | +0.09(+2.49%) |
Jan 24, 2013 | 3.833 | 3.833 | 3.729 | 3.738 | 1,579 | -0.08(-1.98%) |
Jan 23, 2013 | 3.824 | 3.966 | 3.739 | 3.814 | 7,691 | +0.03(+0.75%) |
Jan 22, 2013 | 3.767 | 3.822 | 3.767 | 3.786 | 2,145 | +0.05(+1.26%) |
Jan 18, 2013 | 3.738 | 3.739 | 3.738 | 3.739 | 10,879 | +0.03(+0.93%) |
Jan 17, 2013 | 3.767 | 3.767 | 3.691 | 3.704 | 6,990 | +0.01(+0.36%) |
Jan 16, 2013 | 3.805 | 3.805 | 3.691 | 3.691 | 3,895 | -0.09(-2.26%) |
Jan 15, 2013 | 3.729 | 3.799 | 3.729 | 3.776 | 3,962 | +0.02(+0.50%) |
Jan 14, 2013 | 3.786 | 3.786 | 3.691 | 3.757 | 9,704 | -0.03(-0.75%) |
Jan 11, 2013 | 3.814 | 3.814 | 3.653 | 3.786 | 4,749 | -0.01(-0.25%) |
Jan 10, 2013 | 3.786 | 3.795 | 3.786 | 3.795 | 2,641 | -0.04(-1.04%) |
Jan 09, 2013 | 3.852 | 3.861 | 3.738 | 3.835 | 5,916 | -0.00(-0.11%) |
Jan 08, 2013 | 3.738 | 3.839 | 3.738 | 3.839 | 2,541 | +0.16(+4.28%) |
Jan 07, 2013 | 3.634 | 3.951 | 3.634 | 3.682 | 14,280 | +0.04(+1.04%) |
Jan 04, 2013 | 3.814 | 3.833 | 3.587 | 3.644 | 12,275 | -0.17(-4.47%) |
Jan 03, 2013 | 3.842 | 3.842 | 3.502 | 3.814 | 3,169 | +0.09(+2.35%) |
Jan 02, 2013 | 3.691 | 3.918 | 3.661 | 3.727 | 31,910 | +0.07(+1.78%) |
Dec 31, 2012 | 3.663 | 3.672 | 3.492 | 3.661 | 12,150 | +0.14(+3.99%) |
Dec 28, 2012 | 3.502 | 3.625 | 3.502 | 3.521 | 9,874 | +0.00(+0.00%) |
Dec 27, 2012 | 3.587 | 3.606 | 3.455 | 3.521 | 12,588 | -0.03(-0.80%) |
Dec 26, 2012 | 3.596 | 3.596 | 3.502 | 3.549 | 19,390 | -0.01(-0.35%) |
Dec 24, 2012 | 3.578 | 3.596 | 3.502 | 3.561 | 15,012 | -0.01(-0.19%) |
Dec 21, 2012 | 3.578 | 3.578 | 3.417 | 3.568 | 32,626 | -0.01(-0.26%) |
Dec 20, 2012 | 3.738 | 3.738 | 3.048 | 3.578 | 175,030 | -0.57(-13.70%) |
Dec 19, 2012 | 4.051 | 4.212 | 4.013 | 4.145 | 39,633 | +0.12(+3.06%) |
Dec 18, 2012 | 3.966 | 4.022 | 3.966 | 4.022 | 875 | +0.05(+1.19%) |
Dec 17, 2012 | 3.852 | 4.002 | 3.843 | 3.975 | 17,334 | -0.01(-0.24%) |
Dec 14, 2012 | 3.947 | 3.985 | 3.833 | 3.985 | 10,948 | +0.01(+0.24%) |
Dec 13, 2012 | 3.843 | 3.975 | 3.843 | 3.975 | 1,505 | +0.02(+0.48%) |
Dec 12, 2012 | 4.013 | 4.013 | 3.956 | 3.956 | 1,889 | -0.00(-0.03%) |
Dec 11, 2012 | 3.966 | 4.001 | 3.956 | 3.957 | 16,434 | -0.02(-0.39%) |
Dec 10, 2012 | 3.843 | 4.041 | 3.843 | 3.973 | 811 | +0.02(+0.43%) |
Dec 07, 2012 | 4.022 | 4.022 | 3.956 | 3.956 | 8,966 | -0.12(-3.00%) |
Dec 06, 2012 | 4.031 | 4.154 | 4.013 | 4.079 | 17,630 | +0.11(+2.69%) |
Dec 05, 2012 | 3.966 | 3.972 | 3.966 | 3.972 | 6,362 | +0.04(+1.11%) |