Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.505 | 3.534 | 3.480 | 3.512 | 197,319 | +0.01(+0.39%) |
Feb 27, 2013 | 3.516 | 3.539 | 3.489 | 3.498 | 274,000 | -0.03(-0.77%) |
Feb 26, 2013 | 3.494 | 3.530 | 3.485 | 3.525 | 198,090 | +0.02(+0.51%) |
Feb 25, 2013 | 3.498 | 3.507 | 3.453 | 3.507 | 351,745 | -0.00(-0.13%) |
Feb 22, 2013 | 3.512 | 3.512 | 3.466 | 3.512 | 242,648 | +0.01(+0.26%) |
Feb 21, 2013 | 3.512 | 3.521 | 3.462 | 3.503 | 281,070 | +0.01(+0.39%) |
Feb 20, 2013 | 3.566 | 3.570 | 3.489 | 3.489 | 271,842 | -0.09(-2.52%) |
Feb 19, 2013 | 3.561 | 3.604 | 3.518 | 3.579 | 394,764 | +0.02(+0.63%) |
Feb 15, 2013 | 3.552 | 3.557 | 3.498 | 3.557 | 202,667 | +0.01(+0.38%) |
Feb 14, 2013 | 3.512 | 3.566 | 3.512 | 3.543 | 400,771 | +0.05(+1.42%) |
Feb 13, 2013 | 3.485 | 3.498 | 3.462 | 3.494 | 226,342 | +0.04(+1.04%) |
Feb 12, 2013 | 3.485 | 3.485 | 3.437 | 3.457 | 255,078 | -0.00(-0.13%) |
Feb 11, 2013 | 3.489 | 3.489 | 3.426 | 3.462 | 296,373 | +0.01(+0.39%) |
Feb 08, 2013 | 3.489 | 3.489 | 3.448 | 3.448 | 150,407 | -0.02(-0.52%) |
Feb 07, 2013 | 3.516 | 3.516 | 3.448 | 3.466 | 274,902 | -0.02(-0.54%) |
Feb 06, 2013 | 3.521 | 3.548 | 3.481 | 3.485 | 284,038 | +0.01(+0.26%) |
Feb 04, 2013 | 3.526 | 3.535 | 3.449 | 3.476 | 251,052 | -0.03(-0.90%) |
Feb 01, 2013 | 3.481 | 3.517 | 3.481 | 3.508 | 311,314 | +0.02(+0.51%) |
Jan 31, 2013 | 3.490 | 3.494 | 3.458 | 3.490 | 161,139 | +0.02(+0.52%) |
Jan 30, 2013 | 3.485 | 3.499 | 3.463 | 3.472 | 256,166 | -0.02(-0.64%) |
Jan 29, 2013 | 3.517 | 3.521 | 3.485 | 3.494 | 314,356 | -0.02(-0.64%) |
Jan 28, 2013 | 3.499 | 3.517 | 3.463 | 3.517 | 273,320 | +0.03(+0.90%) |
Jan 25, 2013 | 3.485 | 3.494 | 3.467 | 3.485 | 129,947 | +0.00(+0.13%) |
Jan 24, 2013 | 3.467 | 3.483 | 3.454 | 3.481 | 480,102 | +0.01(+0.39%) |
Jan 23, 2013 | 3.445 | 3.472 | 3.436 | 3.467 | 291,457 | +0.04(+1.05%) |
Jan 22, 2013 | 3.440 | 3.445 | 3.432 | 3.432 | 181,135 | -0.01(-0.26%) |
Jan 18, 2013 | 3.440 | 3.449 | 3.432 | 3.440 | 268,204 | -0.00(-0.13%) |
Jan 17, 2013 | 3.440 | 3.445 | 3.409 | 3.445 | 233,107 | +0.02(+0.52%) |
Jan 16, 2013 | 3.440 | 3.440 | 3.423 | 3.427 | 157,375 | -0.01(-0.26%) |
Jan 15, 2013 | 3.432 | 3.436 | 3.423 | 3.436 | 183,782 | +0.01(+0.20%) |
Jan 14, 2013 | 3.449 | 3.449 | 3.427 | 3.429 | 259,757 | -0.01(-0.33%) |
Jan 11, 2013 | 3.400 | 3.440 | 3.400 | 3.440 | 181,856 | +0.04(+1.06%) |
Jan 10, 2013 | 3.445 | 3.445 | 3.405 | 3.405 | 220,271 | -0.02(-0.52%) |
Jan 09, 2013 | 3.454 | 3.454 | 3.406 | 3.423 | 243,678 | -0.01(-0.39%) |
Jan 08, 2013 | 3.440 | 3.454 | 3.427 | 3.436 | 262,135 | -0.00(-0.13%) |
Jan 07, 2013 | 3.449 | 3.472 | 3.423 | 3.440 | 331,967 | +0.01(+0.26%) |
Jan 04, 2013 | 3.405 | 3.454 | 3.405 | 3.432 | 228,700 | -0.01(-0.26%) |
Jan 03, 2013 | 3.445 | 3.454 | 3.409 | 3.440 | 174,407 | +0.00(+0.13%) |
Jan 02, 2013 | 3.436 | 3.438 | 3.387 | 3.436 | 192,085 | +0.05(+1.46%) |
Dec 31, 2012 | 3.396 | 3.409 | 3.351 | 3.387 | 158,120 | -0.04(-1.05%) |
Dec 28, 2012 | 3.449 | 3.485 | 3.391 | 3.423 | 263,820 | -0.02(-0.52%) |
Dec 27, 2012 | 3.400 | 3.440 | 3.364 | 3.440 | 173,463 | +0.05(+1.56%) |
Dec 26, 2012 | 3.396 | 3.410 | 3.365 | 3.387 | 133,139 | +0.01(+0.26%) |
Dec 24, 2012 | 3.343 | 3.392 | 3.330 | 3.379 | 218,806 | +0.00(+0.13%) |
Dec 21, 2012 | 3.289 | 3.387 | 3.289 | 3.374 | 245,953 | +0.02(+0.53%) |
Dec 20, 2012 | 3.370 | 3.370 | 3.308 | 3.356 | 259,462 | +0.00(+0.00%) |
Dec 19, 2012 | 3.312 | 3.356 | 3.302 | 3.356 | 170,945 | +0.07(+2.03%) |
Dec 18, 2012 | 3.307 | 3.316 | 3.272 | 3.289 | 201,766 | +0.00(+0.14%) |
Dec 17, 2012 | 3.294 | 3.312 | 3.240 | 3.285 | 315,748 | +0.00(+0.00%) |
Dec 14, 2012 | 3.330 | 3.330 | 3.276 | 3.285 | 212,226 | -0.01(-0.40%) |
Dec 13, 2012 | 3.330 | 3.330 | 3.294 | 3.298 | 143,737 | -0.01(-0.41%) |
Dec 12, 2012 | 3.316 | 3.338 | 3.307 | 3.312 | 164,245 | -0.01(-0.27%) |
Dec 11, 2012 | 3.330 | 3.347 | 3.307 | 3.321 | 108,738 | +0.00(+0.12%) |
Dec 10, 2012 | 3.259 | 3.327 | 3.250 | 3.317 | 295,556 | -0.01(-0.27%) |
Dec 07, 2012 | 3.343 | 3.357 | 3.312 | 3.325 | 163,703 | -0.03(-0.92%) |
Dec 06, 2012 | 3.352 | 3.379 | 3.321 | 3.357 | 125,868 | -0.02(-0.66%) |
Dec 05, 2012 | 3.374 | 3.414 | 3.348 | 3.379 | 151,919 | -0.01(-0.39%) |