Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.299 | 3.339 | 3.296 | 3.330 | 4,374,604 | +0.03(+0.84%) |
Apr 29, 2013 | 3.296 | 3.310 | 3.289 | 3.303 | 3,015,679 | +0.02(+0.53%) |
Apr 26, 2013 | 3.282 | 3.289 | 3.278 | 3.285 | 1,737,968 | +0.00(+0.00%) |
Apr 25, 2013 | 3.275 | 3.299 | 3.271 | 3.285 | 3,522,535 | +0.02(+0.64%) |
Apr 24, 2013 | 3.258 | 3.265 | 3.247 | 3.265 | 1,922,381 | +0.01(+0.21%) |
Apr 23, 2013 | 3.233 | 3.258 | 3.219 | 3.258 | 3,211,388 | +0.03(+1.08%) |
Apr 22, 2013 | 3.223 | 3.230 | 3.209 | 3.223 | 2,820,143 | +0.01(+0.22%) |
Apr 19, 2013 | 3.199 | 3.223 | 3.195 | 3.216 | 2,001,113 | +0.02(+0.78%) |
Apr 18, 2013 | 3.219 | 3.219 | 3.184 | 3.191 | 2,761,939 | -0.02(-0.54%) |
Apr 17, 2013 | 3.222 | 3.226 | 3.195 | 3.208 | 3,670,827 | -0.02(-0.74%) |
Apr 16, 2013 | 3.222 | 3.236 | 3.215 | 3.233 | 2,492,865 | +0.04(+1.29%) |
Apr 15, 2013 | 3.236 | 3.236 | 3.188 | 3.191 | 3,055,858 | -0.05(-1.59%) |
Apr 12, 2013 | 3.239 | 3.257 | 3.233 | 3.243 | 2,153,838 | -0.01(-0.21%) |
Apr 11, 2013 | 3.243 | 3.263 | 3.243 | 3.250 | 2,618,576 | +0.00(+0.11%) |
Apr 10, 2013 | 3.219 | 3.250 | 3.219 | 3.246 | 4,146,857 | +0.02(+0.75%) |
Apr 09, 2013 | 3.212 | 3.226 | 3.198 | 3.222 | 2,628,312 | +0.01(+0.21%) |
Apr 08, 2013 | 3.212 | 3.215 | 3.188 | 3.215 | 2,563,500 | +0.00(+0.11%) |
Apr 05, 2013 | 3.188 | 3.214 | 3.177 | 3.212 | 2,978,073 | +0.01(+0.21%) |
Apr 04, 2013 | 3.205 | 3.219 | 3.191 | 3.205 | 3,357,509 | +0.01(+0.43%) |
Apr 03, 2013 | 3.202 | 3.215 | 3.181 | 3.191 | 3,334,973 | -0.02(-0.75%) |
Apr 02, 2013 | 3.205 | 3.229 | 3.202 | 3.215 | 2,738,364 | +0.02(+0.75%) |
Apr 01, 2013 | 3.215 | 3.226 | 3.184 | 3.191 | 3,270,776 | -0.01(-0.43%) |
Mar 28, 2013 | 3.233 | 3.233 | 3.205 | 3.205 | 5,801,007 | -0.01(-0.43%) |
Mar 27, 2013 | 3.205 | 3.223 | 3.198 | 3.219 | 2,609,111 | +0.00(+0.00%) |
Mar 26, 2013 | 3.215 | 3.224 | 3.212 | 3.219 | 2,279,851 | +0.02(+0.54%) |
Mar 25, 2013 | 3.226 | 3.233 | 3.188 | 3.202 | 3,538,315 | -0.01(-0.21%) |
Mar 22, 2013 | 3.205 | 3.215 | 3.202 | 3.208 | 2,240,574 | +0.01(+0.32%) |
Mar 21, 2013 | 3.222 | 3.222 | 3.188 | 3.198 | 3,623,265 | -0.02(-0.75%) |
Mar 20, 2013 | 3.243 | 3.243 | 3.205 | 3.222 | 3,891,076 | +0.02(+0.64%) |
Mar 19, 2013 | 3.208 | 3.222 | 3.188 | 3.202 | 3,491,476 | -0.00(-0.09%) |
Mar 18, 2013 | 3.205 | 3.225 | 3.174 | 3.205 | 2,956,539 | -0.03(-1.05%) |
Mar 15, 2013 | 3.235 | 3.243 | 3.215 | 3.239 | 2,818,453 | -0.00(-0.11%) |
Mar 14, 2013 | 3.225 | 3.245 | 3.222 | 3.242 | 3,752,769 | +0.02(+0.64%) |
Mar 13, 2013 | 3.215 | 3.232 | 3.205 | 3.222 | 2,293,169 | +0.01(+0.21%) |
Mar 12, 2013 | 3.225 | 3.232 | 3.215 | 3.215 | 2,055,382 | -0.02(-0.53%) |
Mar 11, 2013 | 3.222 | 3.232 | 3.215 | 3.232 | 2,578,178 | +0.01(+0.32%) |
Mar 08, 2013 | 3.225 | 3.228 | 3.201 | 3.222 | 3,007,236 | +0.01(+0.32%) |
Mar 07, 2013 | 3.205 | 3.218 | 3.198 | 3.211 | 3,342,510 | +0.01(+0.32%) |
Mar 06, 2013 | 3.211 | 3.215 | 3.191 | 3.201 | 2,937,702 | +0.00(+0.00%) |
Mar 05, 2013 | 3.181 | 3.205 | 3.181 | 3.201 | 4,103,261 | +0.03(+0.97%) |
Mar 04, 2013 | 3.157 | 3.177 | 3.150 | 3.170 | 3,288,472 | +0.00(+0.11%) |
Mar 01, 2013 | 3.150 | 3.170 | 3.133 | 3.167 | 3,137,705 | +0.01(+0.22%) |
Feb 28, 2013 | 3.160 | 3.163 | 3.147 | 3.160 | 3,032,680 | +0.01(+0.22%) |
Feb 27, 2013 | 3.116 | 3.160 | 3.109 | 3.153 | 3,446,397 | +0.04(+1.43%) |
Feb 26, 2013 | 3.123 | 3.126 | 3.102 | 3.109 | 3,377,951 | -0.03(-1.08%) |
Feb 22, 2013 | 3.136 | 3.150 | 3.133 | 3.143 | 2,495,886 | +0.02(+0.55%) |
Feb 21, 2013 | 3.160 | 3.160 | 3.109 | 3.126 | 4,168,480 | -0.04(-1.19%) |
Feb 20, 2013 | 3.184 | 3.194 | 3.160 | 3.164 | 4,637,520 | -0.03(-0.85%) |
Feb 19, 2013 | 3.194 | 3.208 | 3.188 | 3.191 | 3,876,593 | +0.01(+0.34%) |
Feb 15, 2013 | 3.190 | 3.194 | 3.173 | 3.180 | 3,181,665 | -0.00(-0.11%) |
Feb 14, 2013 | 3.180 | 3.187 | 3.170 | 3.184 | 4,341,148 | -0.01(-0.21%) |
Feb 13, 2013 | 3.187 | 3.197 | 3.184 | 3.190 | 3,896,243 | +0.01(+0.21%) |
Feb 12, 2013 | 3.177 | 3.190 | 3.177 | 3.184 | 3,574,330 | -0.01(-0.21%) |
Feb 11, 2013 | 3.194 | 3.197 | 3.180 | 3.190 | 2,379,077 | -0.00(-0.11%) |
Feb 08, 2013 | 3.194 | 3.204 | 3.189 | 3.194 | 2,492,456 | -0.00(-0.11%) |
Feb 07, 2013 | 3.211 | 3.211 | 3.168 | 3.197 | 3,768,999 | -0.01(-0.32%) |
Feb 06, 2013 | 3.190 | 3.207 | 3.184 | 3.207 | 2,958,901 | +0.04(+1.28%) |
Feb 04, 2013 | 3.201 | 3.201 | 3.163 | 3.167 | 4,685,957 | -0.05(-1.58%) |