Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.661 | 3.665 | 3.630 | 3.634 | 130,796 | -0.02(-0.65%) |
Feb 27, 2013 | 3.673 | 3.681 | 3.650 | 3.657 | 198,505 | -0.01(-0.32%) |
Feb 26, 2013 | 3.646 | 3.669 | 3.622 | 3.669 | 143,553 | +0.04(+0.98%) |
Feb 22, 2013 | 3.618 | 3.646 | 3.602 | 3.634 | 258,105 | +0.04(+1.10%) |
Feb 21, 2013 | 3.590 | 3.614 | 3.554 | 3.594 | 130,228 | +0.00(+0.00%) |
Feb 20, 2013 | 3.622 | 3.622 | 3.590 | 3.594 | 185,538 | -0.02(-0.66%) |
Feb 19, 2013 | 3.606 | 3.622 | 3.598 | 3.618 | 168,877 | +0.02(+0.55%) |
Feb 15, 2013 | 3.570 | 3.598 | 3.562 | 3.598 | 99,284 | +0.04(+1.00%) |
Feb 14, 2013 | 3.602 | 3.602 | 3.558 | 3.562 | 177,728 | -0.03(-0.88%) |
Feb 13, 2013 | 3.586 | 3.602 | 3.578 | 3.594 | 153,398 | +0.00(+0.11%) |
Feb 12, 2013 | 3.562 | 3.606 | 3.558 | 3.590 | 181,443 | +0.02(+0.67%) |
Feb 11, 2013 | 3.582 | 3.598 | 3.546 | 3.566 | 259,213 | -0.02(-0.44%) |
Feb 08, 2013 | 3.578 | 3.602 | 3.566 | 3.582 | 130,264 | +0.01(+0.33%) |
Feb 07, 2013 | 3.578 | 3.582 | 3.550 | 3.570 | 135,470 | -0.00(-0.11%) |
Feb 06, 2013 | 3.578 | 3.582 | 3.550 | 3.574 | 231,524 | +0.10(+2.73%) |
Feb 04, 2013 | 3.495 | 3.511 | 3.479 | 3.479 | 247,327 | -0.04(-1.14%) |
Feb 01, 2013 | 3.550 | 3.550 | 3.503 | 3.519 | 151,871 | -0.00(-0.10%) |
Jan 31, 2013 | 3.523 | 3.546 | 3.491 | 3.523 | 224,604 | +0.00(+0.11%) |
Jan 30, 2013 | 3.582 | 3.583 | 3.503 | 3.519 | 346,174 | -0.07(-1.99%) |
Jan 29, 2013 | 3.590 | 3.602 | 3.574 | 3.590 | 187,969 | -0.00(-0.11%) |
Jan 28, 2013 | 3.598 | 3.602 | 3.582 | 3.594 | 179,525 | -0.00(-0.11%) |
Jan 25, 2013 | 3.602 | 3.610 | 3.574 | 3.598 | 206,250 | +0.01(+0.22%) |
Jan 24, 2013 | 3.582 | 3.590 | 3.567 | 3.590 | 256,487 | +0.02(+0.67%) |
Jan 23, 2013 | 3.550 | 3.574 | 3.539 | 3.566 | 360,423 | +0.02(+0.56%) |
Jan 22, 2013 | 3.519 | 3.562 | 3.495 | 3.546 | 348,771 | +0.04(+1.02%) |
Jan 18, 2013 | 3.491 | 3.511 | 3.487 | 3.511 | 191,560 | +0.02(+0.45%) |
Jan 17, 2013 | 3.475 | 3.499 | 3.471 | 3.495 | 150,922 | +0.03(+0.92%) |
Jan 16, 2013 | 3.483 | 3.491 | 3.444 | 3.463 | 288,626 | -0.02(-0.57%) |
Jan 15, 2013 | 3.459 | 3.491 | 3.459 | 3.483 | 268,714 | +0.02(+0.57%) |
Jan 14, 2013 | 3.467 | 3.479 | 3.451 | 3.463 | 125,388 | -0.00(-0.11%) |
Jan 11, 2013 | 3.479 | 3.487 | 3.451 | 3.467 | 195,842 | -0.01(-0.34%) |
Jan 10, 2013 | 3.495 | 3.495 | 3.463 | 3.479 | 220,188 | +0.00(+0.11%) |
Jan 09, 2013 | 3.451 | 3.491 | 3.451 | 3.475 | 249,315 | +0.04(+1.04%) |
Jan 08, 2013 | 3.420 | 3.443 | 3.408 | 3.440 | 147,248 | -0.00(-0.12%) |
Jan 07, 2013 | 3.428 | 3.443 | 3.400 | 3.443 | 163,081 | +0.03(+0.81%) |
Jan 04, 2013 | 3.368 | 3.420 | 3.368 | 3.416 | 412,021 | +0.06(+1.89%) |
Jan 03, 2013 | 3.348 | 3.360 | 3.340 | 3.352 | 233,454 | -0.01(-0.24%) |
Jan 02, 2013 | 3.317 | 3.360 | 3.249 | 3.360 | 348,549 | +0.11(+3.41%) |
Dec 31, 2012 | 3.226 | 3.249 | 3.198 | 3.249 | 426,271 | +0.05(+1.61%) |
Dec 28, 2012 | 3.202 | 3.238 | 3.194 | 3.198 | 270,004 | -0.03(-0.86%) |
Dec 27, 2012 | 3.261 | 3.269 | 3.206 | 3.226 | 355,862 | -0.04(-1.21%) |
Dec 26, 2012 | 3.289 | 3.289 | 3.253 | 3.265 | 146,877 | -0.01(-0.24%) |
Dec 24, 2012 | 3.253 | 3.273 | 3.249 | 3.273 | 138,940 | +0.04(+1.10%) |
Dec 21, 2012 | 3.241 | 3.257 | 3.214 | 3.237 | 238,984 | -0.02(-0.73%) |
Dec 20, 2012 | 3.257 | 3.269 | 3.237 | 3.261 | 233,901 | +0.02(+0.61%) |
Dec 19, 2012 | 3.253 | 3.273 | 3.233 | 3.241 | 289,829 | -0.01(-0.31%) |
Dec 18, 2012 | 3.229 | 3.253 | 3.222 | 3.251 | 267,783 | +0.03(+1.05%) |
Dec 17, 2012 | 3.229 | 3.229 | 3.194 | 3.218 | 502,353 | +0.02(+0.50%) |
Dec 14, 2012 | 3.241 | 3.245 | 3.202 | 3.202 | 407,291 | -0.03(-0.86%) |
Dec 13, 2012 | 3.269 | 3.277 | 3.210 | 3.229 | 431,076 | -0.02(-0.61%) |
Dec 12, 2012 | 3.257 | 3.265 | 3.233 | 3.249 | 346,409 | -0.10(-2.84%) |
Dec 11, 2012 | 3.436 | 3.436 | 3.313 | 3.344 | 324,239 | +0.01(+0.36%) |
Dec 10, 2012 | 3.348 | 3.360 | 3.317 | 3.332 | 366,810 | -0.01(-0.24%) |
Dec 07, 2012 | 3.352 | 3.356 | 3.317 | 3.340 | 420,086 | -0.02(-0.57%) |
Dec 06, 2012 | 3.356 | 3.384 | 3.344 | 3.359 | 296,699 | +0.00(+0.09%) |
Dec 05, 2012 | 3.364 | 3.376 | 3.348 | 3.356 | 330,667 | -0.01(-0.24%) |