Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.728 | 3.800 | 3.728 | 3.752 | 62,312 | -0.01(-0.27%) |
Feb 27, 2013 | 3.797 | 3.800 | 3.743 | 3.763 | 26,860 | -0.01(-0.40%) |
Feb 26, 2013 | 3.770 | 3.788 | 3.768 | 3.777 | 4,544 | -0.00(-0.07%) |
Feb 25, 2013 | 3.780 | 3.780 | 3.780 | 3.780 | 1,600 | -0.00(-0.10%) |
Feb 22, 2013 | 3.770 | 3.790 | 3.755 | 3.784 | 13,636 | +0.01(+0.23%) |
Feb 21, 2013 | 3.770 | 3.788 | 3.735 | 3.775 | 28,940 | +0.00(+0.07%) |
Feb 20, 2013 | 3.777 | 3.785 | 3.655 | 3.772 | 63,108 | -0.01(-0.26%) |
Feb 19, 2013 | 3.805 | 3.805 | 3.777 | 3.783 | 30,540 | -0.02(-0.46%) |
Feb 15, 2013 | 3.775 | 3.803 | 3.745 | 3.800 | 48,680 | +0.03(+0.80%) |
Feb 14, 2013 | 3.812 | 3.825 | 3.770 | 3.770 | 45,984 | -0.04(-1.11%) |
Feb 13, 2013 | 3.860 | 3.860 | 3.812 | 3.812 | 19,392 | -0.05(-1.39%) |
Feb 12, 2013 | 3.857 | 3.868 | 3.852 | 3.866 | 9,032 | +0.00(+0.09%) |
Feb 11, 2013 | 3.922 | 3.922 | 3.830 | 3.862 | 44,812 | -0.03(-0.64%) |
Feb 08, 2013 | 3.882 | 3.890 | 3.857 | 3.888 | 11,580 | +0.01(+0.19%) |
Feb 07, 2013 | 3.833 | 3.902 | 3.833 | 3.880 | 39,068 | +0.04(+1.17%) |
Feb 06, 2013 | 3.837 | 3.853 | 3.835 | 3.835 | 34,296 | -0.06(-1.59%) |
Feb 04, 2013 | 3.888 | 3.905 | 3.888 | 3.897 | 7,788 | -0.00(-0.07%) |
Feb 01, 2013 | 3.882 | 3.900 | 3.880 | 3.900 | 16,600 | -0.01(-0.19%) |
Jan 31, 2013 | 3.908 | 3.908 | 3.908 | 3.908 | 400 | +0.00(+0.06%) |
Jan 30, 2013 | 3.908 | 3.908 | 3.885 | 3.905 | 6,800 | -0.00(-0.01%) |
Jan 29, 2013 | 3.885 | 3.905 | 3.885 | 3.905 | 17,624 | +0.02(+0.58%) |
Jan 28, 2013 | 3.933 | 3.933 | 3.882 | 3.882 | 12,800 | -0.08(-2.02%) |
Jan 25, 2013 | 3.970 | 3.970 | 3.938 | 3.962 | 24,760 | -0.00(-0.01%) |
Jan 24, 2013 | 3.967 | 3.982 | 3.950 | 3.963 | 35,180 | +0.03(+0.64%) |
Jan 23, 2013 | 3.985 | 3.993 | 3.935 | 3.938 | 99,520 | -0.05(-1.25%) |
Jan 22, 2013 | 3.985 | 4.000 | 3.965 | 3.987 | 26,088 | +0.00(+0.00%) |
Jan 18, 2013 | 4.000 | 4.018 | 3.987 | 3.987 | 53,916 | -0.01(-0.31%) |
Jan 17, 2013 | 4.045 | 4.045 | 3.998 | 4.000 | 40,456 | -0.04(-1.11%) |
Jan 16, 2013 | 4.018 | 4.048 | 4.013 | 4.045 | 8,112 | -0.01(-0.28%) |
Jan 15, 2013 | 4.065 | 4.065 | 4.050 | 4.056 | 23,096 | -0.02(-0.39%) |
Jan 14, 2013 | 4.065 | 4.072 | 4.062 | 4.072 | 1,600 | -0.02(-0.48%) |
Jan 11, 2013 | 4.092 | 4.092 | 4.092 | 4.092 | 800 | -0.01(-0.34%) |
Jan 10, 2013 | 4.103 | 4.106 | 4.090 | 4.106 | 9,200 | +0.00(+0.03%) |
Jan 09, 2013 | 4.185 | 4.186 | 4.093 | 4.105 | 16,452 | -0.07(-1.74%) |
Jan 08, 2013 | 4.290 | 4.290 | 4.175 | 4.178 | 27,040 | -0.11(-2.62%) |
Jan 04, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.14%) |
Jan 03, 2013 | 4.218 | 4.242 | 4.218 | 4.242 | 7,900 | +0.02(+0.52%) |
Jan 02, 2013 | 4.190 | 4.220 | 4.120 | 4.220 | 10,260 | +0.11(+2.61%) |
Dec 31, 2012 | 4.075 | 4.168 | 4.075 | 4.112 | 40,584 | -0.01(-0.30%) |
Dec 28, 2012 | 4.100 | 4.125 | 4.100 | 4.125 | 4,228 | +0.03(+0.61%) |
Dec 27, 2012 | 4.035 | 4.110 | 4.035 | 4.100 | 27,456 | +0.01(+0.34%) |
Dec 26, 2012 | 4.075 | 4.098 | 4.040 | 4.086 | 34,792 | -0.01(-0.16%) |
Dec 24, 2012 | 4.088 | 4.093 | 4.048 | 4.093 | 23,548 | -0.01(-0.18%) |
Dec 21, 2012 | 4.125 | 4.125 | 4.082 | 4.100 | 38,696 | -0.03(-0.61%) |
Dec 20, 2012 | 4.088 | 4.125 | 4.088 | 4.125 | 6,192 | +0.05(+1.19%) |
Dec 19, 2012 | 4.067 | 4.077 | 4.067 | 4.077 | 1,600 | +0.02(+0.47%) |
Dec 18, 2012 | 4.053 | 4.082 | 4.013 | 4.058 | 45,092 | -0.04(-1.10%) |
Dec 17, 2012 | 4.120 | 4.128 | 4.077 | 4.103 | 37,692 | -0.02(-0.42%) |
Dec 14, 2012 | 4.078 | 4.170 | 4.078 | 4.120 | 12,940 | -0.01(-0.24%) |
Dec 13, 2012 | 4.175 | 4.175 | 4.110 | 4.130 | 35,408 | -0.04(-1.00%) |
Dec 12, 2012 | 4.183 | 4.195 | 4.128 | 4.172 | 23,000 | +0.01(+0.29%) |
Dec 11, 2012 | 4.135 | 4.160 | 4.077 | 4.160 | 49,132 | +0.04(+1.09%) |
Dec 10, 2012 | 4.143 | 4.143 | 4.067 | 4.115 | 36,572 | -0.03(-0.66%) |
Dec 07, 2012 | 4.173 | 4.197 | 4.138 | 4.143 | 47,440 | -0.04(-0.84%) |
Dec 06, 2012 | 4.152 | 4.190 | 4.125 | 4.178 | 55,976 | +0.03(+0.60%) |
Dec 05, 2012 | 4.138 | 4.193 | 4.110 | 4.152 | 29,868 | +0.03(+0.67%) |