Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.622 | 3.645 | 3.612 | 3.625 | 1,136,121 | +0.01(+0.19%) |
Feb 27, 2013 | 3.568 | 3.622 | 3.565 | 3.618 | 677,731 | +0.04(+1.03%) |
Feb 26, 2013 | 3.581 | 3.588 | 3.561 | 3.581 | 741,122 | -0.01(-0.37%) |
Feb 22, 2013 | 3.588 | 3.595 | 3.575 | 3.595 | 635,406 | +0.02(+0.56%) |
Feb 21, 2013 | 3.591 | 3.591 | 3.541 | 3.575 | 794,292 | -0.02(-0.56%) |
Feb 20, 2013 | 3.638 | 3.638 | 3.588 | 3.595 | 721,106 | -0.04(-1.02%) |
Feb 19, 2013 | 3.632 | 3.645 | 3.625 | 3.632 | 522,677 | +0.01(+0.31%) |
Feb 15, 2013 | 3.614 | 3.627 | 3.607 | 3.621 | 763,416 | +0.00(+0.09%) |
Feb 14, 2013 | 3.624 | 3.624 | 3.607 | 3.617 | 710,916 | -0.01(-0.37%) |
Feb 13, 2013 | 3.621 | 3.634 | 3.621 | 3.631 | 1,020,260 | +0.00(+0.09%) |
Feb 12, 2013 | 3.624 | 3.627 | 3.617 | 3.627 | 599,134 | +0.01(+0.18%) |
Feb 11, 2013 | 3.624 | 3.624 | 3.611 | 3.621 | 491,943 | -0.00(-0.09%) |
Feb 08, 2013 | 3.611 | 3.634 | 3.611 | 3.624 | 571,505 | +0.01(+0.28%) |
Feb 07, 2013 | 3.614 | 3.614 | 3.584 | 3.614 | 353,549 | +0.01(+0.18%) |
Feb 06, 2013 | 3.597 | 3.607 | 3.591 | 3.607 | 495,492 | +0.03(+0.74%) |
Feb 04, 2013 | 3.587 | 3.604 | 3.574 | 3.581 | 997,130 | -0.03(-0.74%) |
Feb 01, 2013 | 3.604 | 3.621 | 3.601 | 3.607 | 889,978 | +0.01(+0.18%) |
Jan 31, 2013 | 3.597 | 3.621 | 3.581 | 3.601 | 1,086,181 | +0.00(+0.00%) |
Jan 30, 2013 | 3.604 | 3.604 | 3.584 | 3.601 | 479,163 | +0.00(+0.00%) |
Jan 29, 2013 | 3.587 | 3.607 | 3.587 | 3.601 | 372,227 | +0.00(+0.09%) |
Jan 28, 2013 | 3.597 | 3.605 | 3.581 | 3.597 | 519,536 | +0.00(+0.09%) |
Jan 25, 2013 | 3.594 | 3.597 | 3.574 | 3.594 | 629,302 | +0.01(+0.19%) |
Jan 24, 2013 | 3.577 | 3.594 | 3.571 | 3.587 | 613,873 | +0.01(+0.39%) |
Jan 23, 2013 | 3.577 | 3.591 | 3.567 | 3.573 | 497,625 | -0.00(-0.11%) |
Jan 22, 2013 | 3.567 | 3.584 | 3.564 | 3.577 | 643,075 | +0.00(+0.12%) |
Jan 18, 2013 | 3.570 | 3.575 | 3.547 | 3.573 | 565,884 | +0.01(+0.18%) |
Jan 17, 2013 | 3.553 | 3.573 | 3.550 | 3.566 | 487,242 | +0.03(+0.74%) |
Jan 16, 2013 | 3.547 | 3.550 | 3.524 | 3.540 | 613,239 | -0.01(-0.37%) |
Jan 15, 2013 | 3.557 | 3.560 | 3.530 | 3.553 | 731,230 | -0.01(-0.37%) |
Jan 14, 2013 | 3.566 | 3.573 | 3.553 | 3.566 | 287,429 | -0.00(-0.09%) |
Jan 11, 2013 | 3.566 | 3.573 | 3.550 | 3.570 | 295,141 | +0.01(+0.28%) |
Jan 10, 2013 | 3.540 | 3.566 | 3.540 | 3.560 | 527,221 | +0.02(+0.65%) |
Jan 09, 2013 | 3.524 | 3.543 | 3.524 | 3.537 | 495,396 | +0.02(+0.47%) |
Jan 08, 2013 | 3.514 | 3.527 | 3.507 | 3.520 | 592,084 | +0.01(+0.19%) |
Jan 07, 2013 | 3.520 | 3.537 | 3.504 | 3.514 | 606,246 | -0.01(-0.28%) |
Jan 04, 2013 | 3.510 | 3.537 | 3.507 | 3.524 | 563,099 | +0.01(+0.19%) |
Jan 03, 2013 | 3.497 | 3.517 | 3.481 | 3.517 | 574,455 | +0.02(+0.47%) |
Jan 02, 2013 | 3.475 | 3.501 | 3.461 | 3.501 | 537,858 | +0.06(+1.82%) |
Dec 31, 2012 | 3.388 | 3.441 | 3.382 | 3.438 | 1,235,613 | +0.05(+1.46%) |
Dec 28, 2012 | 3.398 | 3.418 | 3.369 | 3.388 | 996,406 | -0.04(-1.06%) |
Dec 27, 2012 | 3.415 | 3.425 | 3.388 | 3.425 | 587,973 | +0.01(+0.29%) |
Dec 26, 2012 | 3.412 | 3.428 | 3.408 | 3.415 | 809,460 | -0.00(-0.08%) |
Dec 24, 2012 | 3.408 | 3.418 | 3.398 | 3.418 | 861,344 | -0.00(-0.01%) |
Dec 21, 2012 | 3.408 | 3.425 | 3.398 | 3.418 | 757,354 | -0.02(-0.48%) |
Dec 20, 2012 | 3.415 | 3.435 | 3.402 | 3.435 | 817,520 | +0.02(+0.58%) |
Dec 19, 2012 | 3.438 | 3.438 | 3.412 | 3.415 | 666,024 | -0.02(-0.67%) |
Dec 18, 2012 | 3.408 | 3.441 | 3.408 | 3.438 | 590,194 | +0.03(+0.87%) |
Dec 17, 2012 | 3.421 | 3.431 | 3.398 | 3.408 | 883,494 | -0.01(-0.39%) |
Dec 14, 2012 | 3.398 | 3.431 | 3.398 | 3.421 | 714,252 | +0.01(+0.29%) |
Dec 13, 2012 | 3.415 | 3.421 | 3.395 | 3.412 | 847,619 | +0.00(+0.00%) |
Dec 12, 2012 | 3.395 | 3.425 | 3.392 | 3.412 | 994,237 | +0.02(+0.49%) |
Dec 11, 2012 | 3.382 | 3.402 | 3.382 | 3.395 | 533,771 | +0.02(+0.59%) |
Dec 10, 2012 | 3.382 | 3.388 | 3.365 | 3.375 | 547,539 | -0.01(-0.20%) |
Dec 07, 2012 | 3.395 | 3.408 | 3.377 | 3.382 | 576,169 | -0.01(-0.39%) |
Dec 06, 2012 | 3.388 | 3.405 | 3.378 | 3.395 | 845,674 | +0.01(+0.39%) |
Dec 05, 2012 | 3.372 | 3.385 | 3.362 | 3.382 | 594,375 | +0.01(+0.20%) |