Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.320 | 3.320 | 3.190 | 3.220 | 113,689 | -0.10(-3.01%) |
Feb 27, 2013 | 3.240 | 3.370 | 3.240 | 3.320 | 138,487 | +0.07(+2.15%) |
Feb 26, 2013 | 3.230 | 3.270 | 3.180 | 3.250 | 49,817 | +0.04(+1.25%) |
Feb 25, 2013 | 3.430 | 3.430 | 3.190 | 3.210 | 151,154 | -0.20(-5.87%) |
Feb 22, 2013 | 3.380 | 3.410 | 3.260 | 3.410 | 198,826 | +0.07(+2.10%) |
Feb 21, 2013 | 3.330 | 3.380 | 3.260 | 3.340 | 71,106 | +0.01(+0.30%) |
Feb 20, 2013 | 3.250 | 3.400 | 3.250 | 3.330 | 194,219 | +0.08(+2.46%) |
Feb 19, 2013 | 3.330 | 3.330 | 3.210 | 3.250 | 116,933 | -0.08(-2.40%) |
Feb 15, 2013 | 3.340 | 3.340 | 3.270 | 3.330 | 108,795 | +0.02(+0.60%) |
Feb 14, 2013 | 3.280 | 3.310 | 3.260 | 3.310 | 59,377 | +0.00(+0.00%) |
Feb 13, 2013 | 3.310 | 3.320 | 3.272 | 3.310 | 77,090 | +0.00(+0.00%) |
Feb 12, 2013 | 3.230 | 3.320 | 3.210 | 3.310 | 80,545 | +0.09(+2.80%) |
Feb 11, 2013 | 3.230 | 3.230 | 3.190 | 3.220 | 62,013 | -0.02(-0.62%) |
Feb 08, 2013 | 3.240 | 3.250 | 3.190 | 3.240 | 92,108 | +0.02(+0.62%) |
Feb 07, 2013 | 3.260 | 3.280 | 3.190 | 3.220 | 83,758 | -0.05(-1.53%) |
Feb 06, 2013 | 3.300 | 3.300 | 3.150 | 3.270 | 175,884 | -0.03(-0.91%) |
Feb 04, 2013 | 3.440 | 3.440 | 3.300 | 3.300 | 100,749 | -0.18(-5.17%) |
Feb 01, 2013 | 3.460 | 3.490 | 3.340 | 3.480 | 147,450 | +0.02(+0.58%) |
Jan 31, 2013 | 3.290 | 3.460 | 3.290 | 3.460 | 415,842 | +0.17(+5.17%) |
Jan 30, 2013 | 3.350 | 3.360 | 3.280 | 3.290 | 257,488 | -0.08(-2.37%) |
Jan 29, 2013 | 3.250 | 3.390 | 3.250 | 3.370 | 199,643 | +0.11(+3.37%) |
Jan 28, 2013 | 3.250 | 3.300 | 3.180 | 3.260 | 227,694 | +0.03(+0.93%) |
Jan 25, 2013 | 3.360 | 3.390 | 3.230 | 3.230 | 162,694 | -0.10(-3.00%) |
Jan 24, 2013 | 3.250 | 3.400 | 3.200 | 3.330 | 159,435 | +0.06(+1.83%) |
Jan 23, 2013 | 3.350 | 3.350 | 3.270 | 3.270 | 88,923 | -0.06(-1.80%) |
Jan 22, 2013 | 3.370 | 3.430 | 3.280 | 3.330 | 175,610 | -0.06(-1.77%) |
Jan 18, 2013 | 3.410 | 3.450 | 3.370 | 3.390 | 117,872 | -0.03(-0.88%) |
Jan 17, 2013 | 3.570 | 3.570 | 3.400 | 3.420 | 232,409 | -0.11(-3.12%) |
Jan 16, 2013 | 3.600 | 3.620 | 3.500 | 3.530 | 302,673 | -0.09(-2.49%) |
Jan 15, 2013 | 3.610 | 3.650 | 3.580 | 3.620 | 124,025 | -0.03(-0.82%) |
Jan 14, 2013 | 3.580 | 3.660 | 3.580 | 3.650 | 164,910 | +0.04(+1.11%) |
Jan 11, 2013 | 3.660 | 3.680 | 3.450 | 3.610 | 190,688 | -0.09(-2.43%) |
Jan 10, 2013 | 3.550 | 3.790 | 3.550 | 3.700 | 830,474 | +0.18(+5.11%) |
Jan 09, 2013 | 3.310 | 3.600 | 3.310 | 3.520 | 354,648 | +0.23(+6.99%) |
Jan 08, 2013 | 3.420 | 3.480 | 3.250 | 3.290 | 162,531 | -0.12(-3.52%) |
Jan 07, 2013 | 3.450 | 3.460 | 3.340 | 3.410 | 82,879 | -0.07(-2.01%) |
Jan 04, 2013 | 3.480 | 3.500 | 3.380 | 3.480 | 58,927 | +0.04(+1.16%) |
Jan 03, 2013 | 3.490 | 3.510 | 3.420 | 3.440 | 99,825 | -0.05(-1.43%) |
Jan 02, 2013 | 3.440 | 3.530 | 3.330 | 3.490 | 297,114 | +0.16(+4.80%) |
Dec 31, 2012 | 3.140 | 3.350 | 3.110 | 3.330 | 114,259 | +0.18(+5.71%) |
Dec 28, 2012 | 3.190 | 3.210 | 3.140 | 3.150 | 100,169 | -0.06(-1.87%) |
Dec 27, 2012 | 3.180 | 3.220 | 3.130 | 3.210 | 91,565 | +0.01(+0.31%) |
Dec 26, 2012 | 3.240 | 3.290 | 3.180 | 3.200 | 41,318 | -0.04(-1.23%) |
Dec 24, 2012 | 3.260 | 3.310 | 3.210 | 3.240 | 32,676 | -0.03(-0.92%) |
Dec 21, 2012 | 3.300 | 3.310 | 3.150 | 3.270 | 505,611 | -0.06(-1.80%) |
Dec 20, 2012 | 3.380 | 3.420 | 3.270 | 3.330 | 122,042 | -0.05(-1.48%) |
Dec 19, 2012 | 3.420 | 3.420 | 3.340 | 3.380 | 48,362 | -0.05(-1.46%) |
Dec 18, 2012 | 3.360 | 3.450 | 3.331 | 3.430 | 123,239 | +0.09(+2.69%) |
Dec 17, 2012 | 3.160 | 3.380 | 3.130 | 3.340 | 109,199 | +0.19(+6.03%) |
Dec 14, 2012 | 3.150 | 3.240 | 3.120 | 3.150 | 67,751 | -0.04(-1.25%) |
Dec 13, 2012 | 3.280 | 3.290 | 3.140 | 3.190 | 61,376 | -0.10(-3.04%) |
Dec 12, 2012 | 3.340 | 3.370 | 3.200 | 3.290 | 79,158 | -0.05(-1.50%) |
Dec 11, 2012 | 3.160 | 3.350 | 3.160 | 3.340 | 150,283 | +0.21(+6.71%) |
Dec 10, 2012 | 3.070 | 3.185 | 3.070 | 3.130 | 79,324 | +0.03(+0.97%) |
Dec 07, 2012 | 3.260 | 3.260 | 3.010 | 3.100 | 195,783 | -0.15(-4.62%) |
Dec 06, 2012 | 3.160 | 3.250 | 3.140 | 3.250 | 35,409 | +0.10(+3.17%) |
Dec 05, 2012 | 3.190 | 3.190 | 3.080 | 3.150 | 40,167 | -0.01(-0.32%) |