Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.630 | 3.730 | 3.630 | 3.681 | 6,948 | +0.01(+0.30%) |
Mar 27, 2013 | 3.670 | 3.680 | 3.597 | 3.670 | 5,003 | +0.07(+1.94%) |
Mar 26, 2013 | 3.530 | 3.840 | 3.530 | 3.600 | 8,567 | +0.05(+1.41%) |
Mar 25, 2013 | 3.490 | 3.660 | 3.490 | 3.550 | 5,618 | +0.00(+0.00%) |
Mar 22, 2013 | 3.535 | 3.640 | 3.380 | 3.550 | 10,115 | +0.01(+0.28%) |
Mar 21, 2013 | 3.600 | 3.630 | 3.540 | 3.540 | 7,435 | -0.05(-1.39%) |
Mar 20, 2013 | 3.600 | 3.610 | 3.590 | 3.590 | 2,130 | +0.07(+1.99%) |
Mar 19, 2013 | 3.530 | 3.650 | 3.480 | 3.520 | 36,089 | -0.02(-0.56%) |
Mar 18, 2013 | 3.450 | 3.545 | 3.350 | 3.540 | 19,716 | +0.06(+1.72%) |
Mar 15, 2013 | 3.650 | 3.800 | 3.440 | 3.480 | 27,008 | -0.14(-3.87%) |
Mar 14, 2013 | 3.580 | 3.850 | 3.500 | 3.620 | 15,378 | +0.11(+3.13%) |
Mar 13, 2013 | 3.360 | 3.610 | 3.356 | 3.510 | 125,670 | +0.12(+3.54%) |
Mar 12, 2013 | 3.370 | 3.390 | 3.310 | 3.390 | 8,104 | +0.00(+0.00%) |
Mar 11, 2013 | 3.220 | 3.390 | 3.220 | 3.390 | 8,337 | +0.16(+4.95%) |
Mar 08, 2013 | 3.350 | 3.380 | 3.230 | 3.230 | 15,874 | -0.08(-2.42%) |
Mar 07, 2013 | 3.380 | 3.407 | 3.286 | 3.310 | 6,587 | -0.07(-2.07%) |
Mar 06, 2013 | 3.330 | 3.390 | 3.280 | 3.380 | 8,194 | +0.03(+0.90%) |
Mar 05, 2013 | 3.310 | 3.390 | 3.290 | 3.350 | 8,283 | +0.01(+0.30%) |
Mar 04, 2013 | 3.300 | 3.350 | 3.245 | 3.340 | 12,214 | +0.12(+3.73%) |
Mar 01, 2013 | 3.230 | 3.340 | 3.220 | 3.220 | 5,391 | -0.02(-0.62%) |
Feb 28, 2013 | 3.250 | 3.350 | 3.220 | 3.240 | 4,787 | -0.09(-2.70%) |
Feb 26, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | -0.01(-0.30%) |
Feb 22, 2013 | 3.270 | 3.340 | 3.260 | 3.340 | 3,328 | +0.13(+4.05%) |
Feb 21, 2013 | 3.310 | 3.350 | 3.210 | 3.210 | 7,533 | -0.09(-2.73%) |
Feb 20, 2013 | 3.250 | 3.500 | 3.250 | 3.300 | 4,817 | +0.02(+0.61%) |
Feb 19, 2013 | 3.210 | 3.380 | 3.210 | 3.280 | 3,950 | +0.07(+2.18%) |
Feb 14, 2013 | 3.300 | 3.210 | 3.210 | 3.210 | 2,600 | -0.02(-0.62%) |
Feb 13, 2013 | 3.260 | 3.340 | 3.230 | 3.230 | 3,200 | -0.04(-1.22%) |
Feb 12, 2013 | 3.370 | 3.378 | 3.270 | 3.270 | 5,627 | -0.09(-2.68%) |
Feb 11, 2013 | 3.290 | 3.400 | 3.290 | 3.360 | 20,586 | +0.09(+2.75%) |
Feb 08, 2013 | 3.140 | 3.290 | 3.025 | 3.270 | 24,144 | -0.01(-0.30%) |
Feb 07, 2013 | 3.210 | 3.280 | 3.190 | 3.280 | 7,070 | +0.08(+2.50%) |
Feb 06, 2013 | 3.200 | 3.370 | 3.200 | 3.200 | 2,885 | -0.09(-2.74%) |
Feb 04, 2013 | 3.240 | 3.400 | 3.210 | 3.290 | 5,455 | +0.04(+1.23%) |
Feb 01, 2013 | 3.250 | 3.430 | 3.220 | 3.250 | 5,518 | +0.04(+1.25%) |
Jan 31, 2013 | 3.350 | 3.470 | 3.130 | 3.210 | 9,036 | -0.07(-2.13%) |
Jan 29, 2013 | 3.260 | 3.280 | 3.280 | 3.280 | 3,700 | -0.03(-0.91%) |
Jan 28, 2013 | 3.220 | 3.310 | 3.210 | 3.310 | 4,668 | +0.07(+2.16%) |
Jan 25, 2013 | 3.380 | 3.390 | 3.180 | 3.240 | 19,697 | -0.14(-4.14%) |
Jan 24, 2013 | 3.300 | 3.380 | 3.250 | 3.380 | 6,146 | +0.04(+1.20%) |
Jan 23, 2013 | 3.380 | 3.480 | 3.340 | 3.340 | 6,791 | -0.02(-0.60%) |
Jan 22, 2013 | 3.320 | 3.470 | 3.320 | 3.360 | 5,834 | +0.09(+2.75%) |
Jan 18, 2013 | 3.340 | 3.390 | 3.250 | 3.270 | 13,244 | -0.08(-2.39%) |
Jan 17, 2013 | 3.400 | 3.400 | 3.350 | 3.350 | 6,726 | -0.04(-1.18%) |
Jan 16, 2013 | 3.330 | 3.590 | 3.330 | 3.390 | 8,530 | +0.02(+0.59%) |
Jan 15, 2013 | 3.440 | 3.500 | 3.370 | 3.370 | 2,800 | -0.27(-7.42%) |
Jan 14, 2013 | 3.460 | 3.650 | 3.440 | 3.640 | 5,221 | +0.12(+3.41%) |
Jan 11, 2013 | 3.570 | 3.700 | 3.520 | 3.520 | 5,700 | +0.03(+0.86%) |
Jan 10, 2013 | 3.470 | 3.680 | 3.470 | 3.490 | 8,600 | -0.11(-3.06%) |
Jan 09, 2013 | 3.500 | 3.600 | 3.480 | 3.600 | 12,401 | +0.16(+4.65%) |
Jan 08, 2013 | 3.330 | 3.565 | 3.210 | 3.440 | 48,332 | +0.21(+6.50%) |
Jan 07, 2013 | 3.350 | 3.470 | 3.230 | 3.230 | 11,209 | -0.11(-3.29%) |
Jan 04, 2013 | 3.300 | 3.390 | 3.300 | 3.340 | 4,736 | +0.03(+0.91%) |
Jan 03, 2013 | 3.370 | 3.480 | 3.310 | 3.310 | 8,700 | -0.05(-1.49%) |