Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.622 | 3.645 | 3.612 | 3.625 | 1,136,014 | +0.01(+0.19%) |
Feb 27, 2013 | 3.568 | 3.622 | 3.565 | 3.619 | 677,668 | +0.04(+1.03%) |
Feb 26, 2013 | 3.582 | 3.588 | 3.562 | 3.582 | 741,052 | -0.01(-0.37%) |
Feb 22, 2013 | 3.588 | 3.595 | 3.575 | 3.595 | 635,347 | +0.02(+0.56%) |
Feb 21, 2013 | 3.592 | 3.592 | 3.541 | 3.575 | 794,218 | -0.02(-0.56%) |
Feb 20, 2013 | 3.639 | 3.639 | 3.588 | 3.595 | 721,038 | -0.04(-1.02%) |
Feb 19, 2013 | 3.632 | 3.645 | 3.625 | 3.632 | 522,628 | +0.01(+0.31%) |
Feb 15, 2013 | 3.614 | 3.628 | 3.608 | 3.621 | 763,345 | +0.00(+0.09%) |
Feb 14, 2013 | 3.624 | 3.624 | 3.608 | 3.618 | 710,849 | -0.01(-0.37%) |
Feb 13, 2013 | 3.621 | 3.634 | 3.621 | 3.631 | 1,020,164 | +0.00(+0.09%) |
Feb 12, 2013 | 3.624 | 3.628 | 3.618 | 3.628 | 599,078 | +0.01(+0.18%) |
Feb 11, 2013 | 3.624 | 3.624 | 3.611 | 3.621 | 491,897 | -0.00(-0.09%) |
Feb 08, 2013 | 3.611 | 3.634 | 3.611 | 3.624 | 571,451 | +0.01(+0.28%) |
Feb 07, 2013 | 3.614 | 3.614 | 3.584 | 3.614 | 353,516 | +0.01(+0.18%) |
Feb 06, 2013 | 3.598 | 3.608 | 3.591 | 3.608 | 495,446 | +0.03(+0.74%) |
Feb 04, 2013 | 3.588 | 3.604 | 3.574 | 3.581 | 997,036 | -0.03(-0.74%) |
Feb 01, 2013 | 3.604 | 3.621 | 3.601 | 3.608 | 889,894 | +0.01(+0.18%) |
Jan 31, 2013 | 3.598 | 3.621 | 3.581 | 3.601 | 1,086,080 | +0.00(+0.00%) |
Jan 30, 2013 | 3.604 | 3.604 | 3.584 | 3.601 | 479,118 | +0.00(+0.00%) |
Jan 29, 2013 | 3.588 | 3.608 | 3.588 | 3.601 | 372,193 | +0.00(+0.09%) |
Jan 28, 2013 | 3.598 | 3.605 | 3.581 | 3.598 | 519,488 | +0.00(+0.09%) |
Jan 25, 2013 | 3.594 | 3.598 | 3.574 | 3.594 | 629,243 | +0.01(+0.19%) |
Jan 24, 2013 | 3.578 | 3.594 | 3.571 | 3.588 | 613,815 | +0.01(+0.39%) |
Jan 23, 2013 | 3.578 | 3.591 | 3.568 | 3.574 | 497,578 | -0.00(-0.11%) |
Jan 22, 2013 | 3.568 | 3.584 | 3.564 | 3.578 | 643,015 | +0.00(+0.12%) |
Jan 18, 2013 | 3.570 | 3.575 | 3.547 | 3.573 | 565,831 | +0.01(+0.18%) |
Jan 17, 2013 | 3.554 | 3.573 | 3.550 | 3.567 | 487,196 | +0.03(+0.75%) |
Jan 16, 2013 | 3.547 | 3.550 | 3.524 | 3.540 | 613,181 | -0.01(-0.37%) |
Jan 15, 2013 | 3.557 | 3.560 | 3.531 | 3.554 | 731,161 | -0.01(-0.37%) |
Jan 14, 2013 | 3.567 | 3.573 | 3.554 | 3.567 | 287,402 | -0.00(-0.09%) |
Jan 11, 2013 | 3.567 | 3.573 | 3.550 | 3.570 | 295,113 | +0.01(+0.28%) |
Jan 10, 2013 | 3.540 | 3.567 | 3.540 | 3.560 | 527,172 | +0.02(+0.65%) |
Jan 09, 2013 | 3.524 | 3.544 | 3.524 | 3.537 | 495,350 | +0.02(+0.47%) |
Jan 08, 2013 | 3.514 | 3.527 | 3.507 | 3.521 | 592,028 | +0.01(+0.19%) |
Jan 07, 2013 | 3.521 | 3.537 | 3.504 | 3.514 | 606,189 | -0.01(-0.28%) |
Jan 04, 2013 | 3.511 | 3.537 | 3.507 | 3.524 | 563,046 | +0.01(+0.19%) |
Jan 03, 2013 | 3.498 | 3.517 | 3.481 | 3.517 | 574,401 | +0.02(+0.47%) |
Jan 02, 2013 | 3.475 | 3.501 | 3.462 | 3.501 | 537,807 | +0.06(+1.82%) |
Dec 31, 2012 | 3.389 | 3.442 | 3.382 | 3.438 | 1,235,497 | +0.05(+1.46%) |
Dec 28, 2012 | 3.399 | 3.418 | 3.369 | 3.389 | 996,313 | -0.04(-1.06%) |
Dec 27, 2012 | 3.415 | 3.425 | 3.389 | 3.425 | 587,918 | +0.01(+0.29%) |
Dec 26, 2012 | 3.412 | 3.428 | 3.409 | 3.415 | 809,384 | -0.00(-0.08%) |
Dec 24, 2012 | 3.409 | 3.418 | 3.399 | 3.418 | 861,263 | -0.00(-0.01%) |
Dec 21, 2012 | 3.409 | 3.425 | 3.399 | 3.418 | 757,283 | -0.02(-0.48%) |
Dec 20, 2012 | 3.415 | 3.435 | 3.402 | 3.435 | 817,444 | +0.02(+0.58%) |
Dec 19, 2012 | 3.438 | 3.438 | 3.412 | 3.415 | 665,962 | -0.02(-0.67%) |
Dec 18, 2012 | 3.409 | 3.442 | 3.409 | 3.438 | 590,139 | +0.03(+0.87%) |
Dec 17, 2012 | 3.422 | 3.432 | 3.399 | 3.409 | 883,411 | -0.01(-0.39%) |
Dec 14, 2012 | 3.399 | 3.432 | 3.399 | 3.422 | 714,186 | +0.01(+0.29%) |
Dec 13, 2012 | 3.415 | 3.422 | 3.395 | 3.412 | 847,539 | +0.00(+0.00%) |
Dec 12, 2012 | 3.395 | 3.425 | 3.392 | 3.412 | 994,144 | +0.02(+0.49%) |
Dec 11, 2012 | 3.382 | 3.402 | 3.382 | 3.395 | 533,721 | +0.02(+0.59%) |
Dec 10, 2012 | 3.382 | 3.389 | 3.366 | 3.376 | 547,487 | -0.01(-0.19%) |
Dec 07, 2012 | 3.395 | 3.409 | 3.377 | 3.382 | 576,115 | -0.01(-0.39%) |
Dec 06, 2012 | 3.389 | 3.405 | 3.378 | 3.395 | 845,595 | +0.01(+0.39%) |
Dec 05, 2012 | 3.372 | 3.385 | 3.362 | 3.382 | 594,319 | +0.01(+0.20%) |