Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.325 | 3.366 | 3.322 | 3.357 | 4,340,183 | +0.03(+0.84%) |
Apr 29, 2013 | 3.322 | 3.336 | 3.315 | 3.329 | 2,991,951 | +0.02(+0.53%) |
Apr 26, 2013 | 3.308 | 3.315 | 3.304 | 3.311 | 1,724,293 | +0.00(+0.00%) |
Apr 25, 2013 | 3.301 | 3.325 | 3.297 | 3.311 | 3,494,819 | +0.02(+0.64%) |
Apr 24, 2013 | 3.283 | 3.290 | 3.273 | 3.290 | 1,907,255 | +0.01(+0.21%) |
Apr 23, 2013 | 3.259 | 3.283 | 3.245 | 3.283 | 3,186,120 | +0.03(+1.08%) |
Apr 22, 2013 | 3.248 | 3.255 | 3.234 | 3.248 | 2,797,953 | +0.01(+0.22%) |
Apr 19, 2013 | 3.224 | 3.248 | 3.220 | 3.241 | 1,985,368 | +0.02(+0.78%) |
Apr 18, 2013 | 3.244 | 3.244 | 3.210 | 3.217 | 2,740,207 | -0.02(-0.54%) |
Apr 17, 2013 | 3.248 | 3.251 | 3.220 | 3.234 | 3,641,944 | -0.02(-0.74%) |
Apr 16, 2013 | 3.248 | 3.262 | 3.241 | 3.258 | 2,473,251 | +0.04(+1.29%) |
Apr 15, 2013 | 3.262 | 3.262 | 3.213 | 3.217 | 3,031,813 | -0.05(-1.59%) |
Apr 12, 2013 | 3.265 | 3.282 | 3.258 | 3.269 | 2,136,891 | -0.01(-0.21%) |
Apr 11, 2013 | 3.269 | 3.289 | 3.269 | 3.275 | 2,597,973 | +0.00(+0.11%) |
Apr 10, 2013 | 3.244 | 3.275 | 3.244 | 3.272 | 4,114,229 | +0.02(+0.75%) |
Apr 09, 2013 | 3.237 | 3.251 | 3.223 | 3.248 | 2,607,632 | +0.01(+0.21%) |
Apr 08, 2013 | 3.237 | 3.241 | 3.213 | 3.241 | 2,543,329 | +0.00(+0.11%) |
Apr 05, 2013 | 3.213 | 3.239 | 3.203 | 3.237 | 2,954,640 | +0.01(+0.21%) |
Apr 04, 2013 | 3.230 | 3.244 | 3.217 | 3.230 | 3,331,091 | +0.01(+0.43%) |
Apr 03, 2013 | 3.227 | 3.241 | 3.206 | 3.217 | 3,308,732 | -0.02(-0.75%) |
Apr 02, 2013 | 3.230 | 3.254 | 3.227 | 3.241 | 2,716,818 | +0.02(+0.75%) |
Apr 01, 2013 | 3.241 | 3.251 | 3.210 | 3.217 | 3,245,041 | -0.01(-0.43%) |
Mar 28, 2013 | 3.258 | 3.258 | 3.230 | 3.230 | 5,755,363 | -0.01(-0.43%) |
Mar 27, 2013 | 3.230 | 3.248 | 3.223 | 3.244 | 2,588,582 | +0.00(+0.00%) |
Mar 26, 2013 | 3.241 | 3.250 | 3.237 | 3.244 | 2,261,913 | +0.02(+0.54%) |
Mar 25, 2013 | 3.251 | 3.258 | 3.213 | 3.227 | 3,510,474 | -0.01(-0.21%) |
Mar 22, 2013 | 3.230 | 3.241 | 3.227 | 3.234 | 2,222,944 | +0.01(+0.32%) |
Mar 21, 2013 | 3.248 | 3.248 | 3.213 | 3.223 | 3,594,756 | -0.02(-0.75%) |
Mar 20, 2013 | 3.269 | 3.269 | 3.230 | 3.248 | 3,860,460 | +0.02(+0.64%) |
Mar 19, 2013 | 3.234 | 3.248 | 3.213 | 3.227 | 3,464,004 | -0.00(-0.09%) |
Mar 18, 2013 | 3.230 | 3.251 | 3.199 | 3.230 | 2,933,277 | -0.03(-1.05%) |
Mar 15, 2013 | 3.261 | 3.269 | 3.240 | 3.264 | 2,796,277 | -0.00(-0.11%) |
Mar 14, 2013 | 3.251 | 3.271 | 3.247 | 3.268 | 3,723,241 | +0.02(+0.64%) |
Mar 13, 2013 | 3.240 | 3.257 | 3.230 | 3.247 | 2,275,126 | +0.01(+0.21%) |
Mar 12, 2013 | 3.251 | 3.257 | 3.240 | 3.240 | 2,039,210 | -0.02(-0.53%) |
Mar 11, 2013 | 3.247 | 3.257 | 3.240 | 3.257 | 2,557,892 | +0.01(+0.32%) |
Mar 08, 2013 | 3.251 | 3.254 | 3.227 | 3.247 | 2,983,574 | +0.01(+0.32%) |
Mar 07, 2013 | 3.230 | 3.244 | 3.223 | 3.237 | 3,316,210 | +0.01(+0.32%) |
Mar 06, 2013 | 3.237 | 3.240 | 3.216 | 3.227 | 2,914,587 | +0.00(+0.00%) |
Mar 05, 2013 | 3.206 | 3.230 | 3.206 | 3.227 | 4,070,975 | +0.03(+0.97%) |
Mar 04, 2013 | 3.182 | 3.202 | 3.175 | 3.196 | 3,262,598 | +0.00(+0.11%) |
Mar 01, 2013 | 3.175 | 3.196 | 3.158 | 3.192 | 3,113,017 | +0.01(+0.22%) |
Feb 28, 2013 | 3.185 | 3.188 | 3.172 | 3.185 | 3,008,818 | +0.01(+0.22%) |
Feb 27, 2013 | 3.141 | 3.185 | 3.134 | 3.178 | 3,419,280 | +0.04(+1.43%) |
Feb 26, 2013 | 3.147 | 3.151 | 3.127 | 3.134 | 3,351,372 | -0.03(-1.08%) |
Feb 22, 2013 | 3.161 | 3.175 | 3.158 | 3.168 | 2,476,248 | +0.02(+0.55%) |
Feb 21, 2013 | 3.185 | 3.185 | 3.134 | 3.151 | 4,135,682 | -0.04(-1.19%) |
Feb 20, 2013 | 3.209 | 3.220 | 3.185 | 3.189 | 4,601,031 | -0.03(-0.85%) |
Feb 19, 2013 | 3.220 | 3.233 | 3.213 | 3.216 | 3,846,091 | +0.01(+0.34%) |
Feb 15, 2013 | 3.216 | 3.219 | 3.199 | 3.205 | 3,156,631 | -0.00(-0.11%) |
Feb 14, 2013 | 3.205 | 3.212 | 3.195 | 3.209 | 4,306,991 | -0.01(-0.21%) |
Feb 13, 2013 | 3.212 | 3.223 | 3.209 | 3.216 | 3,865,587 | +0.01(+0.21%) |
Feb 12, 2013 | 3.202 | 3.216 | 3.202 | 3.209 | 3,546,207 | -0.01(-0.21%) |
Feb 11, 2013 | 3.219 | 3.223 | 3.205 | 3.216 | 2,360,358 | -0.00(-0.11%) |
Feb 08, 2013 | 3.219 | 3.229 | 3.214 | 3.219 | 2,472,844 | -0.00(-0.11%) |
Feb 07, 2013 | 3.236 | 3.236 | 3.193 | 3.223 | 3,739,344 | -0.01(-0.32%) |
Feb 06, 2013 | 3.216 | 3.233 | 3.209 | 3.233 | 2,935,620 | +0.04(+1.28%) |
Feb 04, 2013 | 3.226 | 3.226 | 3.188 | 3.192 | 4,649,087 | -0.05(-1.58%) |