Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.747 | 3.753 | 3.735 | 3.742 | 1,691,540 | +0.00(+0.00%) |
Feb 27, 2013 | 3.708 | 3.749 | 3.704 | 3.742 | 1,571,049 | +0.04(+1.01%) |
Feb 26, 2013 | 3.704 | 3.714 | 3.686 | 3.704 | 1,664,839 | -0.02(-0.60%) |
Feb 22, 2013 | 3.716 | 3.734 | 3.701 | 3.727 | 1,097,367 | +0.03(+0.91%) |
Feb 21, 2013 | 3.723 | 3.727 | 3.682 | 3.693 | 1,482,192 | -0.04(-1.00%) |
Feb 20, 2013 | 3.764 | 3.768 | 3.723 | 3.731 | 1,586,533 | -0.02(-0.60%) |
Feb 19, 2013 | 3.764 | 3.779 | 3.753 | 3.753 | 1,711,375 | +0.00(+0.04%) |
Feb 15, 2013 | 3.755 | 3.762 | 3.737 | 3.751 | 1,607,863 | +0.00(+0.10%) |
Feb 14, 2013 | 3.744 | 3.755 | 3.737 | 3.748 | 1,516,975 | -0.01(-0.30%) |
Feb 13, 2013 | 3.759 | 3.759 | 3.744 | 3.759 | 1,659,294 | +0.01(+0.30%) |
Feb 12, 2013 | 3.751 | 3.755 | 3.740 | 3.748 | 1,387,239 | -0.00(-0.10%) |
Feb 11, 2013 | 3.759 | 3.759 | 3.734 | 3.751 | 1,496,220 | -0.01(-0.20%) |
Feb 08, 2013 | 3.744 | 3.759 | 3.740 | 3.759 | 1,192,833 | +0.02(+0.49%) |
Feb 07, 2013 | 3.744 | 3.748 | 3.711 | 3.740 | 1,318,191 | -0.01(-0.20%) |
Feb 06, 2013 | 3.729 | 3.748 | 3.718 | 3.748 | 1,599,360 | +0.06(+1.50%) |
Feb 04, 2013 | 3.722 | 3.722 | 3.685 | 3.692 | 2,165,512 | -0.04(-1.09%) |
Feb 01, 2013 | 3.737 | 3.740 | 3.729 | 3.733 | 2,272,781 | +0.01(+0.30%) |
Jan 31, 2013 | 3.729 | 3.737 | 3.714 | 3.722 | 2,684,004 | +0.00(+0.10%) |
Jan 30, 2013 | 3.722 | 3.733 | 3.707 | 3.718 | 2,096,132 | +0.00(+0.00%) |
Jan 29, 2013 | 3.692 | 3.718 | 3.688 | 3.718 | 2,286,499 | +0.03(+0.70%) |
Jan 28, 2013 | 3.692 | 3.699 | 3.677 | 3.692 | 1,599,095 | +0.01(+0.20%) |
Jan 25, 2013 | 3.688 | 3.692 | 3.666 | 3.685 | 1,424,455 | +0.01(+0.30%) |
Jan 24, 2013 | 3.674 | 3.692 | 3.659 | 3.674 | 1,489,836 | -0.00(-0.10%) |
Jan 23, 2013 | 3.659 | 3.681 | 3.655 | 3.677 | 1,714,181 | +0.02(+0.51%) |
Jan 22, 2013 | 3.648 | 3.677 | 3.640 | 3.659 | 2,205,712 | +0.01(+0.15%) |
Jan 18, 2013 | 3.646 | 3.657 | 3.628 | 3.653 | 2,067,803 | +0.01(+0.40%) |
Jan 17, 2013 | 3.631 | 3.650 | 3.624 | 3.639 | 2,019,506 | +0.02(+0.51%) |
Jan 16, 2013 | 3.620 | 3.624 | 3.602 | 3.620 | 2,477,343 | +0.00(+0.00%) |
Jan 15, 2013 | 3.613 | 3.628 | 3.602 | 3.620 | 1,427,942 | -0.00(-0.10%) |
Jan 14, 2013 | 3.624 | 3.631 | 3.606 | 3.624 | 1,165,154 | -0.00(-0.10%) |
Jan 11, 2013 | 3.624 | 3.631 | 3.613 | 3.628 | 1,218,435 | +0.01(+0.20%) |
Jan 10, 2013 | 3.609 | 3.620 | 3.602 | 3.620 | 2,527,675 | +0.02(+0.61%) |
Jan 09, 2013 | 3.598 | 3.620 | 3.587 | 3.598 | 1,348,936 | +0.01(+0.31%) |
Jan 08, 2013 | 3.591 | 3.598 | 3.569 | 3.587 | 1,515,375 | +0.00(+0.00%) |
Jan 07, 2013 | 3.584 | 3.595 | 3.573 | 3.587 | 1,763,373 | +0.01(+0.21%) |
Jan 04, 2013 | 3.547 | 3.580 | 3.540 | 3.580 | 1,360,491 | +0.04(+1.14%) |
Jan 03, 2013 | 3.514 | 3.551 | 3.505 | 3.540 | 1,246,236 | +0.01(+0.21%) |
Jan 02, 2013 | 3.503 | 3.532 | 3.489 | 3.532 | 2,049,834 | +0.09(+2.67%) |
Dec 31, 2012 | 3.396 | 3.441 | 3.441 | 3.441 | 2,768,368 | +0.04(+1.08%) |
Dec 28, 2012 | 3.411 | 3.430 | 3.400 | 3.404 | 1,914,621 | -0.02(-0.64%) |
Dec 27, 2012 | 3.418 | 3.437 | 3.385 | 3.426 | 1,551,289 | +0.00(+0.00%) |
Dec 26, 2012 | 3.437 | 3.444 | 3.411 | 3.426 | 1,574,354 | +0.00(+0.00%) |
Dec 24, 2012 | 3.433 | 3.452 | 3.415 | 3.426 | 683,418 | -0.01(-0.43%) |
Dec 21, 2012 | 3.437 | 3.468 | 3.415 | 3.441 | 2,148,620 | -0.04(-1.16%) |
Dec 20, 2012 | 3.477 | 3.485 | 3.459 | 3.481 | 1,643,665 | +0.01(+0.21%) |
Dec 19, 2012 | 3.481 | 3.488 | 3.459 | 3.474 | 2,439,697 | -0.01(-0.32%) |
Dec 18, 2012 | 3.463 | 3.485 | 3.452 | 3.485 | 2,081,777 | +0.03(+0.74%) |
Dec 17, 2012 | 3.404 | 3.459 | 3.404 | 3.459 | 2,856,141 | +0.03(+0.75%) |
Dec 14, 2012 | 3.418 | 3.444 | 3.411 | 3.433 | 1,427,580 | +0.01(+0.43%) |
Dec 13, 2012 | 3.430 | 3.433 | 3.411 | 3.418 | 1,769,149 | -0.00(-0.11%) |
Dec 12, 2012 | 3.433 | 3.448 | 3.419 | 3.422 | 1,635,688 | -0.01(-0.21%) |
Dec 11, 2012 | 3.426 | 3.444 | 3.418 | 3.430 | 1,255,329 | +0.02(+0.54%) |
Dec 10, 2012 | 3.418 | 3.444 | 3.411 | 3.411 | 1,282,800 | -0.01(-0.43%) |
Dec 07, 2012 | 3.441 | 3.448 | 3.422 | 3.426 | 1,214,077 | -0.01(-0.32%) |
Dec 06, 2012 | 3.426 | 3.444 | 3.426 | 3.437 | 1,400,093 | -0.00(-0.11%) |
Dec 05, 2012 | 3.430 | 3.448 | 3.415 | 3.441 | 1,424,683 | +0.00(+0.11%) |