Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.734 | 3.754 | 3.717 | 3.717 | 1,704,190 | -0.00(-0.09%) |
Mar 27, 2013 | 3.707 | 3.720 | 3.690 | 3.720 | 639,124 | +0.00(+0.09%) |
Mar 26, 2013 | 3.697 | 3.717 | 3.693 | 3.717 | 657,875 | +0.03(+0.73%) |
Mar 25, 2013 | 3.720 | 3.731 | 3.690 | 3.690 | 699,925 | -0.02(-0.55%) |
Mar 22, 2013 | 3.687 | 3.717 | 3.687 | 3.710 | 459,076 | +0.02(+0.46%) |
Mar 21, 2013 | 3.687 | 3.700 | 3.673 | 3.693 | 493,553 | -0.01(-0.18%) |
Mar 20, 2013 | 3.690 | 3.707 | 3.687 | 3.700 | 365,873 | +0.02(+0.55%) |
Mar 19, 2013 | 3.697 | 3.704 | 3.663 | 3.680 | 670,630 | -0.02(-0.43%) |
Mar 18, 2013 | 3.672 | 3.706 | 3.662 | 3.696 | 796,305 | -0.00(-0.09%) |
Mar 15, 2013 | 3.706 | 3.706 | 3.686 | 3.699 | 578,934 | -0.01(-0.18%) |
Mar 14, 2013 | 3.702 | 3.706 | 3.689 | 3.706 | 655,098 | +0.01(+0.27%) |
Mar 13, 2013 | 3.706 | 3.706 | 3.692 | 3.696 | 719,497 | -0.01(-0.27%) |
Mar 12, 2013 | 3.706 | 3.706 | 3.689 | 3.706 | 560,685 | -0.00(-0.09%) |
Mar 11, 2013 | 3.699 | 3.709 | 3.692 | 3.709 | 520,884 | +0.00(+0.00%) |
Mar 08, 2013 | 3.692 | 3.709 | 3.682 | 3.709 | 889,615 | +0.02(+0.55%) |
Mar 07, 2013 | 3.679 | 3.699 | 3.669 | 3.689 | 745,358 | +0.00(+0.00%) |
Mar 06, 2013 | 3.679 | 3.689 | 3.672 | 3.689 | 1,014,974 | +0.01(+0.27%) |
Mar 05, 2013 | 3.666 | 3.679 | 3.655 | 3.679 | 691,184 | +0.03(+0.73%) |
Mar 04, 2013 | 3.622 | 3.652 | 3.609 | 3.652 | 609,089 | +0.03(+0.83%) |
Mar 01, 2013 | 3.615 | 3.635 | 3.599 | 3.622 | 852,581 | -0.00(-0.09%) |
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%) |