Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.351 | 3.368 | 3.334 | 3.363 | 1,748,156 | +0.01(+0.37%) |
Apr 29, 2013 | 3.328 | 3.351 | 3.314 | 3.351 | 1,310,473 | +0.02(+0.74%) |
Apr 26, 2013 | 3.316 | 3.337 | 3.306 | 3.326 | 1,234,322 | +0.00(+0.12%) |
Apr 25, 2013 | 3.320 | 3.335 | 3.306 | 3.322 | 1,331,936 | +0.01(+0.44%) |
Apr 24, 2013 | 3.269 | 3.316 | 3.256 | 3.308 | 1,767,150 | +0.04(+1.26%) |
Apr 23, 2013 | 3.252 | 3.293 | 3.242 | 3.267 | 1,835,684 | +0.04(+1.08%) |
Apr 22, 2013 | 3.244 | 3.252 | 3.217 | 3.231 | 1,738,191 | -0.01(-0.44%) |
Apr 19, 2013 | 3.213 | 3.262 | 3.213 | 3.246 | 1,293,705 | +0.03(+1.03%) |
Apr 18, 2013 | 3.267 | 3.277 | 3.201 | 3.213 | 2,265,065 | -0.06(-1.83%) |
Apr 17, 2013 | 3.312 | 3.318 | 3.258 | 3.273 | 1,994,437 | -0.05(-1.49%) |
Apr 16, 2013 | 3.287 | 3.332 | 3.279 | 3.322 | 1,801,454 | +0.05(+1.58%) |
Apr 15, 2013 | 3.341 | 3.341 | 3.260 | 3.271 | 2,343,195 | -0.08(-2.52%) |
Apr 12, 2013 | 3.324 | 3.361 | 3.310 | 3.355 | 2,113,989 | +0.01(+0.43%) |
Apr 11, 2013 | 3.330 | 3.351 | 3.324 | 3.341 | 1,624,575 | +0.00(+0.06%) |
Apr 10, 2013 | 3.322 | 3.339 | 3.320 | 3.339 | 2,218,697 | +0.01(+0.37%) |
Apr 09, 2013 | 3.341 | 3.341 | 3.318 | 3.326 | 2,860,293 | -0.01(-0.31%) |
Apr 08, 2013 | 3.306 | 3.339 | 3.300 | 3.337 | 1,400,212 | +0.03(+0.94%) |
Apr 05, 2013 | 3.279 | 3.314 | 3.264 | 3.306 | 1,440,902 | -0.00(-0.12%) |
Apr 04, 2013 | 3.310 | 3.314 | 3.275 | 3.310 | 1,035,306 | +0.01(+0.44%) |
Apr 03, 2013 | 3.320 | 3.326 | 3.285 | 3.295 | 1,206,550 | -0.03(-0.87%) |
Apr 02, 2013 | 3.316 | 3.330 | 3.308 | 3.324 | 1,324,453 | +0.01(+0.44%) |
Apr 01, 2013 | 3.326 | 3.328 | 3.291 | 3.310 | 2,062,291 | -0.01(-0.43%) |
Mar 28, 2013 | 3.310 | 3.349 | 3.289 | 3.324 | 3,136,702 | +0.02(+0.75%) |
Mar 27, 2013 | 3.264 | 3.304 | 3.258 | 3.300 | 1,710,434 | +0.02(+0.63%) |
Mar 26, 2013 | 3.283 | 3.293 | 3.264 | 3.279 | 3,247,768 | +0.00(+0.06%) |
Mar 25, 2013 | 3.300 | 3.306 | 3.275 | 3.277 | 1,627,630 | -0.01(-0.38%) |
Mar 22, 2013 | 3.287 | 3.300 | 3.269 | 3.289 | 2,379,040 | +0.02(+0.63%) |
Mar 21, 2013 | 3.260 | 3.283 | 3.254 | 3.269 | 1,328,871 | +0.00(+0.06%) |
Mar 20, 2013 | 3.244 | 3.271 | 3.229 | 3.267 | 1,295,353 | +0.03(+0.89%) |
Mar 19, 2013 | 3.236 | 3.240 | 3.217 | 3.238 | 1,903,345 | +0.02(+0.58%) |
Mar 18, 2013 | 3.236 | 3.240 | 3.207 | 3.219 | 2,044,989 | -0.04(-1.14%) |
Mar 15, 2013 | 3.248 | 3.258 | 3.227 | 3.256 | 2,444,970 | +0.01(+0.45%) |
Mar 14, 2013 | 3.244 | 3.252 | 3.227 | 3.242 | 1,921,447 | +0.01(+0.26%) |
Mar 13, 2013 | 3.244 | 3.252 | 3.215 | 3.234 | 2,382,464 | +0.00(+0.06%) |
Mar 12, 2013 | 3.237 | 3.246 | 3.217 | 3.231 | 2,892,786 | -0.02(-0.50%) |
Mar 11, 2013 | 3.254 | 3.258 | 3.231 | 3.248 | 1,555,893 | +0.00(+0.00%) |
Mar 08, 2013 | 3.252 | 3.252 | 3.221 | 3.248 | 2,584,482 | +0.02(+0.56%) |
Mar 07, 2013 | 3.229 | 3.244 | 3.189 | 3.229 | 2,538,258 | +0.01(+0.44%) |
Mar 06, 2013 | 3.244 | 3.268 | 3.199 | 3.215 | 1,762,410 | -0.01(-0.37%) |
Mar 05, 2013 | 3.219 | 3.227 | 3.189 | 3.227 | 3,131,006 | +0.03(+0.88%) |
Mar 04, 2013 | 3.191 | 3.217 | 3.177 | 3.199 | 4,223,976 | +0.01(+0.38%) |
Mar 01, 2013 | 3.221 | 3.237 | 3.161 | 3.187 | 2,987,412 | -0.04(-1.25%) |
Feb 28, 2013 | 3.229 | 3.250 | 3.227 | 3.227 | 1,216,915 | -0.01(-0.25%) |
Feb 27, 2013 | 3.237 | 3.274 | 3.219 | 3.235 | 1,797,544 | -0.01(-0.19%) |
Feb 26, 2013 | 3.227 | 3.250 | 3.219 | 3.242 | 3,775,692 | +0.02(+0.56%) |
Feb 25, 2013 | 3.278 | 3.284 | 3.219 | 3.223 | 1,778,150 | -0.05(-1.54%) |
Feb 22, 2013 | 3.264 | 3.274 | 3.244 | 3.274 | 3,161,182 | +0.03(+0.80%) |
Feb 21, 2013 | 3.231 | 3.268 | 3.217 | 3.248 | 2,861,352 | +0.02(+0.50%) |
Feb 20, 2013 | 3.217 | 3.266 | 3.209 | 3.231 | 2,249,339 | +0.02(+0.50%) |
Feb 19, 2013 | 3.173 | 3.215 | 3.141 | 3.215 | 1,912,305 | +0.05(+1.52%) |
Feb 15, 2013 | 3.173 | 3.181 | 3.157 | 3.167 | 1,672,399 | +0.00(+0.06%) |
Feb 14, 2013 | 3.193 | 3.205 | 3.147 | 3.165 | 2,235,255 | -0.03(-0.88%) |
Feb 13, 2013 | 3.163 | 3.193 | 3.155 | 3.193 | 1,527,577 | +0.04(+1.34%) |
Feb 12, 2013 | 3.155 | 3.167 | 3.139 | 3.151 | 1,267,749 | -0.01(-0.19%) |
Feb 11, 2013 | 3.163 | 3.175 | 3.151 | 3.157 | 1,474,818 | +0.00(+0.06%) |
Feb 08, 2013 | 3.133 | 3.167 | 3.125 | 3.155 | 3,103,551 | +0.03(+0.90%) |
Feb 07, 2013 | 3.091 | 3.127 | 3.084 | 3.127 | 1,525,573 | +0.04(+1.30%) |
Feb 06, 2013 | 3.071 | 3.087 | 3.069 | 3.087 | 1,332,930 | +0.01(+0.39%) |
Feb 04, 2013 | 3.083 | 3.097 | 3.069 | 3.075 | 2,197,242 | -0.02(-0.52%) |