Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.377 | 3.377 | 3.292 | 3.308 | 3,838,378 | -0.06(-1.78%) |
Mar 27, 2013 | 3.392 | 3.397 | 3.359 | 3.368 | 1,149,366 | -0.03(-0.95%) |
Mar 26, 2013 | 3.330 | 3.412 | 3.295 | 3.400 | 3,218,606 | +0.02(+0.52%) |
Mar 25, 2013 | 3.441 | 3.441 | 3.359 | 3.383 | 1,929,145 | -0.04(-1.11%) |
Mar 22, 2013 | 3.427 | 3.433 | 3.406 | 3.421 | 1,230,701 | +0.01(+0.43%) |
Mar 21, 2013 | 3.427 | 3.436 | 3.399 | 3.406 | 1,623,619 | +0.01(+0.34%) |
Mar 20, 2013 | 3.389 | 3.444 | 3.368 | 3.395 | 2,440,148 | +0.04(+1.22%) |
Mar 19, 2013 | 3.448 | 3.462 | 3.351 | 3.354 | 3,454,098 | -0.08(-2.33%) |
Mar 18, 2013 | 3.465 | 3.485 | 3.431 | 3.434 | 1,678,556 | -0.05(-1.40%) |
Mar 15, 2013 | 3.485 | 3.499 | 3.456 | 3.482 | 2,574,155 | +0.01(+0.41%) |
Mar 14, 2013 | 3.454 | 3.477 | 3.434 | 3.468 | 1,816,686 | +0.03(+0.75%) |
Mar 13, 2013 | 3.431 | 3.448 | 3.405 | 3.442 | 1,499,267 | +0.02(+0.50%) |
Mar 12, 2013 | 3.425 | 3.439 | 3.396 | 3.425 | 1,632,350 | +0.00(+0.00%) |
Mar 11, 2013 | 3.416 | 3.442 | 3.406 | 3.425 | 1,932,819 | +0.01(+0.25%) |
Mar 08, 2013 | 3.402 | 3.425 | 3.385 | 3.416 | 1,892,185 | +0.03(+0.93%) |
Mar 07, 2013 | 3.391 | 3.397 | 3.356 | 3.385 | 1,486,745 | +0.01(+0.17%) |
Mar 06, 2013 | 3.388 | 3.391 | 3.362 | 3.379 | 1,317,341 | +0.01(+0.25%) |
Mar 05, 2013 | 3.371 | 3.396 | 3.356 | 3.371 | 1,808,910 | +0.03(+0.77%) |
Mar 04, 2013 | 3.362 | 3.362 | 3.231 | 3.345 | 3,311,676 | -0.02(-0.59%) |
Mar 01, 2013 | 3.311 | 3.368 | 3.274 | 3.365 | 1,922,343 | +0.05(+1.47%) |
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%) |