Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 4.729 | 4.804 | 4.720 | 4.720 | 7,167 | -0.08(-1.75%) |
Feb 27, 2013 | 4.533 | 5.140 | 4.532 | 4.804 | 19,489 | +0.27(+5.98%) |
Feb 26, 2013 | 4.421 | 4.571 | 4.421 | 4.533 | 11,063 | +0.05(+1.04%) |
Feb 25, 2013 | 4.430 | 4.580 | 4.206 | 4.486 | 21,266 | +0.07(+1.48%) |
Feb 22, 2013 | 4.019 | 4.599 | 3.986 | 4.421 | 53,377 | +0.36(+8.99%) |
Feb 21, 2013 | 4.000 | 4.056 | 3.972 | 4.056 | 2,246 | +0.06(+1.40%) |
Feb 20, 2013 | 4.010 | 4.019 | 3.972 | 4.000 | 6,803 | -0.01(-0.23%) |
Feb 19, 2013 | 4.019 | 4.019 | 3.832 | 4.010 | 12,731 | -0.01(-0.23%) |
Feb 15, 2013 | 4.019 | 4.113 | 3.739 | 4.019 | 13,694 | +0.00(+0.00%) |
Feb 14, 2013 | 3.739 | 4.019 | 3.739 | 4.019 | 15,056 | +0.27(+7.23%) |
Feb 12, 2013 | 3.916 | 3.748 | 3.748 | 3.748 | 2,995 | -0.13(-3.37%) |
Feb 11, 2013 | 3.963 | 3.963 | 3.330 | 3.879 | 18,905 | -0.07(-1.66%) |
Feb 08, 2013 | 3.832 | 3.944 | 3.739 | 3.944 | 8,838 | +0.11(+2.93%) |
Feb 07, 2013 | 3.767 | 3.832 | 3.767 | 3.832 | 3,958 | +0.07(+1.99%) |
Feb 06, 2013 | 3.832 | 3.832 | 3.757 | 3.757 | 1,390 | -0.17(-4.29%) |
Feb 04, 2013 | 3.832 | 3.926 | 3.729 | 3.926 | 10,281 | +0.05(+1.20%) |
Feb 01, 2013 | 4.019 | 4.019 | 3.785 | 3.879 | 6,684 | -0.23(-5.68%) |
Jan 31, 2013 | 3.598 | 4.113 | 3.598 | 4.113 | 9,227 | +0.28(+7.32%) |
Jan 30, 2013 | 4.019 | 4.042 | 3.729 | 3.832 | 34,154 | -0.09(-2.38%) |
Jan 29, 2013 | 3.598 | 4.404 | 3.598 | 3.926 | 17,970 | +0.34(+9.59%) |
Jan 28, 2013 | 3.384 | 3.635 | 3.384 | 3.582 | 7,703 | +0.18(+5.29%) |
Jan 25, 2013 | 3.243 | 3.412 | 3.103 | 3.402 | 8,789 | +0.18(+5.51%) |
Jan 24, 2013 | 3.178 | 3.225 | 3.178 | 3.225 | 6,466 | +0.06(+1.77%) |
Jan 23, 2013 | 3.084 | 3.169 | 2.972 | 3.169 | 6,877 | +0.04(+1.19%) |
Jan 22, 2013 | 3.131 | 3.131 | 3.131 | 3.131 | 1,283 | -0.05(-1.47%) |
Jan 18, 2013 | 3.038 | 3.178 | 3.038 | 3.178 | 12,496 | +0.14(+4.62%) |
Jan 17, 2013 | 3.038 | 3.038 | 3.038 | 3.038 | 320 | -0.04(-1.22%) |
Jan 16, 2013 | 3.075 | 3.075 | 3.075 | 3.075 | 320 | -0.00(-0.03%) |
Jan 15, 2013 | 3.038 | 3.084 | 2.911 | 3.076 | 1,656 | -0.05(-1.47%) |
Jan 14, 2013 | 3.122 | 3.122 | 3.122 | 3.122 | 106 | -0.02(-0.65%) |
Jan 11, 2013 | 3.038 | 3.142 | 3.038 | 3.142 | 427 | +0.08(+2.50%) |
Jan 10, 2013 | 3.038 | 3.142 | 3.038 | 3.066 | 1,284 | +0.03(+0.92%) |
Jan 09, 2013 | 3.169 | 3.169 | 3.038 | 3.038 | 320 | +0.00(+0.00%) |
Jan 08, 2013 | 3.038 | 3.131 | 2.944 | 3.038 | 4,038 | -0.03(-0.91%) |
Jan 04, 2013 | 3.066 | 3.066 | 3.066 | 3.066 | 0 | +0.00(+0.00%) |
Jan 03, 2013 | 3.066 | 3.066 | 3.066 | 3.066 | 1,069 | -0.08(-2.67%) |
Jan 02, 2013 | 3.006 | 3.150 | 3.006 | 3.150 | 267 | +0.21(+7.32%) |
Dec 31, 2012 | 2.725 | 2.944 | 2.720 | 2.935 | 3,958 | -0.01(-0.32%) |
Dec 28, 2012 | 2.944 | 2.944 | 2.804 | 2.944 | 427 | +0.22(+8.25%) |
Dec 27, 2012 | 2.748 | 2.757 | 2.720 | 2.720 | 2,353 | +0.01(+0.34%) |
Dec 26, 2012 | 2.762 | 2.851 | 2.711 | 2.711 | 5,746 | -0.05(-1.69%) |
Dec 24, 2012 | 2.757 | 2.757 | 2.757 | 2.757 | 177 | +0.00(+0.00%) |
Dec 21, 2012 | 2.804 | 2.813 | 2.757 | 2.757 | 3,054 | -0.09(-3.28%) |
Dec 20, 2012 | 2.888 | 2.944 | 2.804 | 2.851 | 8,277 | +0.04(+1.59%) |
Dec 19, 2012 | 2.897 | 2.897 | 2.804 | 2.806 | 8,559 | -0.14(-4.69%) |
Dec 18, 2012 | 2.944 | 2.944 | 2.944 | 2.944 | 213 | +0.18(+6.42%) |
Dec 17, 2012 | 2.767 | 2.767 | 2.767 | 2.767 | 998 | -0.16(-5.55%) |
Dec 14, 2012 | 2.929 | 2.939 | 2.929 | 2.929 | 641 | +0.09(+3.10%) |
Dec 13, 2012 | 2.869 | 2.879 | 2.841 | 2.841 | 1,283 | -0.02(-0.65%) |
Dec 12, 2012 | 2.823 | 2.860 | 2.804 | 2.860 | 1,079 | -0.07(-2.24%) |
Dec 10, 2012 | 2.897 | 2.926 | 2.926 | 2.926 | 106 | +0.00(+0.00%) |
Dec 07, 2012 | 3.075 | 3.084 | 2.897 | 2.926 | 1,925 | -0.16(-5.15%) |
Dec 06, 2012 | 2.982 | 3.084 | 2.944 | 3.084 | 5,108 | +0.19(+6.45%) |