Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.308 | 3.336 | 3.302 | 3.316 | 2,178,292 | +0.02(+0.52%) |
Feb 27, 2013 | 3.291 | 3.331 | 3.291 | 3.299 | 1,806,930 | +0.02(+0.52%) |
Feb 26, 2013 | 3.296 | 3.308 | 3.262 | 3.282 | 1,336,754 | -0.03(-1.03%) |
Feb 22, 2013 | 3.259 | 3.322 | 3.231 | 3.316 | 2,236,302 | +0.08(+2.56%) |
Feb 21, 2013 | 3.279 | 3.291 | 3.199 | 3.233 | 2,824,958 | -0.05(-1.40%) |
Feb 20, 2013 | 3.334 | 3.334 | 3.279 | 3.279 | 2,583,864 | -0.04(-1.12%) |
Feb 19, 2013 | 3.288 | 3.325 | 3.265 | 3.316 | 5,516,974 | +0.06(+1.84%) |
Feb 15, 2013 | 3.274 | 3.282 | 3.251 | 3.256 | 1,851,100 | -0.00(-0.09%) |
Feb 14, 2013 | 3.248 | 3.262 | 3.228 | 3.259 | 1,771,075 | +0.02(+0.53%) |
Feb 13, 2013 | 3.222 | 3.242 | 3.211 | 3.242 | 1,367,681 | +0.03(+0.98%) |
Feb 12, 2013 | 3.208 | 3.225 | 3.185 | 3.211 | 1,750,396 | +0.01(+0.45%) |
Feb 11, 2013 | 3.188 | 3.199 | 3.173 | 3.196 | 1,424,656 | +0.02(+0.72%) |
Feb 08, 2013 | 3.162 | 3.191 | 3.148 | 3.173 | 2,664,838 | +0.03(+0.82%) |
Feb 07, 2013 | 3.245 | 3.245 | 3.116 | 3.148 | 2,523,636 | -0.09(-2.82%) |
Feb 06, 2013 | 3.216 | 3.245 | 3.182 | 3.239 | 1,944,952 | +0.04(+1.25%) |
Feb 04, 2013 | 3.213 | 3.213 | 3.168 | 3.199 | 1,756,328 | -0.01(-0.44%) |
Feb 01, 2013 | 3.216 | 3.222 | 3.191 | 3.213 | 2,294,019 | +0.02(+0.54%) |
Jan 31, 2013 | 3.191 | 3.212 | 3.173 | 3.196 | 2,617,845 | +0.02(+0.63%) |
Jan 30, 2013 | 3.216 | 3.219 | 3.166 | 3.176 | 1,970,010 | -0.04(-1.24%) |
Jan 29, 2013 | 3.173 | 3.216 | 3.168 | 3.216 | 2,298,415 | +0.05(+1.63%) |
Jan 28, 2013 | 3.176 | 3.176 | 3.153 | 3.165 | 1,603,959 | -0.01(-0.27%) |
Jan 25, 2013 | 3.199 | 3.199 | 3.153 | 3.173 | 1,346,870 | -0.01(-0.18%) |
Jan 24, 2013 | 3.205 | 3.231 | 3.148 | 3.179 | 2,004,222 | -0.03(-0.89%) |
Jan 23, 2013 | 3.225 | 3.231 | 3.208 | 3.208 | 1,345,502 | -0.01(-0.44%) |
Jan 22, 2013 | 3.202 | 3.225 | 3.193 | 3.222 | 1,423,236 | +0.03(+0.90%) |
Jan 18, 2013 | 3.205 | 3.205 | 3.173 | 3.193 | 1,357,324 | -0.01(-0.27%) |
Jan 17, 2013 | 3.185 | 3.211 | 3.162 | 3.202 | 1,366,065 | +0.03(+1.08%) |
Jan 16, 2013 | 3.182 | 3.199 | 3.136 | 3.168 | 1,735,824 | -0.01(-0.36%) |
Jan 15, 2013 | 3.205 | 3.205 | 3.171 | 3.179 | 1,143,982 | -0.03(-0.98%) |
Jan 14, 2013 | 3.188 | 3.211 | 3.188 | 3.211 | 1,934,102 | +0.03(+0.81%) |
Jan 11, 2013 | 3.185 | 3.205 | 3.168 | 3.185 | 1,221,059 | +0.01(+0.18%) |
Jan 10, 2013 | 3.188 | 3.196 | 3.159 | 3.179 | 1,249,880 | +0.00(+0.00%) |
Jan 09, 2013 | 3.179 | 3.202 | 3.159 | 3.179 | 1,267,701 | +0.02(+0.54%) |
Jan 08, 2013 | 3.182 | 3.193 | 3.151 | 3.162 | 1,153,492 | -0.02(-0.63%) |
Jan 07, 2013 | 3.208 | 3.213 | 3.173 | 3.182 | 1,498,655 | -0.03(-0.98%) |
Jan 04, 2013 | 3.205 | 3.216 | 3.173 | 3.213 | 1,537,361 | +0.03(+0.99%) |
Jan 03, 2013 | 3.199 | 3.216 | 3.173 | 3.182 | 1,640,059 | -0.00(-0.09%) |
Jan 02, 2013 | 3.185 | 3.196 | 3.155 | 3.185 | 2,739,214 | +0.04(+1.27%) |
Dec 31, 2012 | 3.076 | 3.153 | 3.048 | 3.145 | 1,851,999 | +0.07(+2.42%) |
Dec 28, 2012 | 3.065 | 3.116 | 3.056 | 3.071 | 888,068 | -0.01(-0.28%) |
Dec 27, 2012 | 3.091 | 3.133 | 3.033 | 3.079 | 1,252,748 | +0.00(+0.00%) |
Dec 26, 2012 | 3.099 | 3.122 | 3.071 | 3.079 | 851,103 | -0.02(-0.65%) |
Dec 24, 2012 | 3.068 | 3.105 | 3.033 | 3.099 | 869,628 | +0.01(+0.46%) |
Dec 21, 2012 | 3.099 | 3.111 | 3.036 | 3.085 | 3,227,481 | -0.04(-1.19%) |
Dec 20, 2012 | 3.131 | 3.140 | 3.096 | 3.122 | 2,151,558 | +0.01(+0.18%) |
Dec 19, 2012 | 3.076 | 3.136 | 3.065 | 3.116 | 2,801,845 | +0.05(+1.68%) |
Dec 18, 2012 | 3.051 | 3.073 | 3.031 | 3.065 | 2,545,374 | +0.02(+0.73%) |
Dec 17, 2012 | 3.037 | 3.051 | 3.012 | 3.043 | 1,761,567 | +0.01(+0.28%) |
Dec 14, 2012 | 2.984 | 3.037 | 2.984 | 3.034 | 1,998,528 | +0.05(+1.78%) |
Dec 13, 2012 | 2.973 | 2.992 | 2.967 | 2.981 | 829,342 | +0.00(+0.09%) |
Dec 12, 2012 | 3.001 | 3.020 | 2.959 | 2.978 | 1,315,112 | -0.02(-0.74%) |
Dec 11, 2012 | 2.998 | 3.017 | 2.967 | 3.001 | 1,870,985 | +0.01(+0.47%) |
Dec 10, 2012 | 2.987 | 2.998 | 2.956 | 2.987 | 1,024,030 | +0.01(+0.37%) |
Dec 07, 2012 | 2.987 | 2.995 | 2.953 | 2.976 | 1,137,949 | +0.01(+0.38%) |
Dec 06, 2012 | 2.990 | 2.995 | 2.956 | 2.965 | 961,745 | -0.02(-0.65%) |
Dec 05, 2012 | 2.976 | 2.998 | 2.939 | 2.984 | 1,482,164 | +0.02(+0.84%) |