Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.834 | 3.868 | 3.826 | 3.826 | 3,054,606 | -0.02(-0.59%) |
Mar 27, 2013 | 3.823 | 3.870 | 3.815 | 3.849 | 1,647,410 | +0.01(+0.29%) |
Mar 26, 2013 | 3.834 | 3.838 | 3.815 | 3.838 | 1,047,570 | +0.03(+0.79%) |
Mar 25, 2013 | 3.845 | 3.849 | 3.785 | 3.807 | 1,625,894 | -0.02(-0.59%) |
Mar 22, 2013 | 3.841 | 3.841 | 3.811 | 3.830 | 1,081,614 | +0.01(+0.30%) |
Mar 21, 2013 | 3.849 | 3.849 | 3.804 | 3.819 | 1,178,905 | -0.02(-0.39%) |
Mar 20, 2013 | 3.811 | 3.834 | 3.800 | 3.834 | 1,623,052 | +0.03(+0.89%) |
Mar 19, 2013 | 3.807 | 3.815 | 3.781 | 3.800 | 1,122,301 | -0.01(-0.25%) |
Mar 18, 2013 | 3.810 | 3.817 | 3.798 | 3.810 | 1,005,827 | -0.02(-0.58%) |
Mar 15, 2013 | 3.839 | 3.847 | 3.825 | 3.832 | 1,345,673 | -0.01(-0.39%) |
Mar 14, 2013 | 3.832 | 3.847 | 3.825 | 3.847 | 1,260,782 | +0.01(+0.39%) |
Mar 13, 2013 | 3.825 | 3.832 | 3.817 | 3.832 | 1,048,612 | +0.00(+0.00%) |
Mar 12, 2013 | 3.828 | 3.839 | 3.813 | 3.832 | 1,751,740 | -0.00(-0.10%) |
Mar 11, 2013 | 3.836 | 3.836 | 3.821 | 3.836 | 1,237,019 | +0.00(+0.10%) |
Mar 08, 2013 | 3.821 | 3.839 | 3.810 | 3.832 | 1,550,902 | +0.01(+0.39%) |
Mar 07, 2013 | 3.798 | 3.817 | 3.795 | 3.817 | 1,739,713 | +0.01(+0.39%) |
Mar 06, 2013 | 3.802 | 3.803 | 3.780 | 3.802 | 1,268,760 | +0.01(+0.20%) |
Mar 05, 2013 | 3.776 | 3.806 | 3.772 | 3.795 | 2,526,440 | +0.04(+0.99%) |
Mar 04, 2013 | 3.735 | 3.769 | 3.735 | 3.757 | 1,362,380 | +0.00(+0.10%) |
Mar 01, 2013 | 3.727 | 3.762 | 3.720 | 3.754 | 1,706,532 | +0.01(+0.30%) |
Feb 28, 2013 | 3.748 | 3.754 | 3.736 | 3.742 | 1,691,270 | +0.00(+0.00%) |
Feb 27, 2013 | 3.709 | 3.750 | 3.705 | 3.742 | 1,570,798 | +0.04(+1.01%) |
Feb 26, 2013 | 3.705 | 3.714 | 3.686 | 3.705 | 1,664,573 | -0.02(-0.60%) |
Feb 22, 2013 | 3.716 | 3.735 | 3.701 | 3.727 | 1,097,192 | +0.03(+0.91%) |
Feb 21, 2013 | 3.724 | 3.727 | 3.683 | 3.694 | 1,481,955 | -0.04(-1.00%) |
Feb 20, 2013 | 3.765 | 3.769 | 3.724 | 3.731 | 1,586,279 | -0.02(-0.60%) |
Feb 19, 2013 | 3.765 | 3.780 | 3.754 | 3.754 | 1,711,102 | +0.00(+0.04%) |
Feb 15, 2013 | 3.756 | 3.763 | 3.737 | 3.752 | 1,607,607 | +0.00(+0.10%) |
Feb 14, 2013 | 3.745 | 3.756 | 3.737 | 3.748 | 1,516,733 | -0.01(-0.30%) |
Feb 13, 2013 | 3.759 | 3.759 | 3.745 | 3.759 | 1,659,030 | +0.01(+0.30%) |
Feb 12, 2013 | 3.752 | 3.756 | 3.741 | 3.748 | 1,387,018 | -0.00(-0.10%) |
Feb 11, 2013 | 3.759 | 3.759 | 3.734 | 3.752 | 1,495,982 | -0.01(-0.20%) |
Feb 08, 2013 | 3.745 | 3.759 | 3.741 | 3.759 | 1,192,643 | +0.02(+0.50%) |
Feb 07, 2013 | 3.745 | 3.749 | 3.711 | 3.741 | 1,317,981 | -0.01(-0.20%) |
Feb 06, 2013 | 3.730 | 3.748 | 3.719 | 3.748 | 1,599,105 | +0.06(+1.50%) |
Feb 04, 2013 | 3.722 | 3.722 | 3.685 | 3.693 | 2,165,167 | -0.04(-1.09%) |
Feb 01, 2013 | 3.737 | 3.741 | 3.730 | 3.733 | 2,272,419 | +0.01(+0.30%) |
Jan 31, 2013 | 3.730 | 3.737 | 3.715 | 3.722 | 2,683,576 | +0.00(+0.10%) |
Jan 30, 2013 | 3.722 | 3.733 | 3.708 | 3.719 | 2,095,798 | +0.00(+0.00%) |
Jan 29, 2013 | 3.693 | 3.719 | 3.689 | 3.719 | 2,286,134 | +0.03(+0.70%) |
Jan 28, 2013 | 3.693 | 3.700 | 3.678 | 3.693 | 1,598,840 | +0.01(+0.20%) |
Jan 25, 2013 | 3.689 | 3.693 | 3.667 | 3.685 | 1,424,228 | +0.01(+0.30%) |
Jan 24, 2013 | 3.674 | 3.693 | 3.659 | 3.674 | 1,489,599 | -0.00(-0.10%) |
Jan 23, 2013 | 3.659 | 3.682 | 3.656 | 3.678 | 1,713,908 | +0.02(+0.51%) |
Jan 22, 2013 | 3.648 | 3.678 | 3.641 | 3.659 | 2,205,361 | +0.01(+0.15%) |
Jan 18, 2013 | 3.647 | 3.658 | 3.628 | 3.654 | 2,067,473 | +0.01(+0.40%) |
Jan 17, 2013 | 3.632 | 3.650 | 3.625 | 3.639 | 2,019,184 | +0.02(+0.51%) |
Jan 16, 2013 | 3.621 | 3.625 | 3.603 | 3.621 | 2,476,948 | +0.00(+0.00%) |
Jan 15, 2013 | 3.614 | 3.628 | 3.603 | 3.621 | 1,427,715 | -0.00(-0.10%) |
Jan 14, 2013 | 3.625 | 3.632 | 3.606 | 3.625 | 1,164,968 | -0.00(-0.10%) |
Jan 11, 2013 | 3.625 | 3.632 | 3.614 | 3.628 | 1,218,241 | +0.01(+0.20%) |
Jan 10, 2013 | 3.610 | 3.621 | 3.603 | 3.621 | 2,527,272 | +0.02(+0.61%) |
Jan 09, 2013 | 3.599 | 3.621 | 3.588 | 3.599 | 1,348,721 | +0.01(+0.31%) |
Jan 08, 2013 | 3.592 | 3.598 | 3.570 | 3.588 | 1,515,134 | +0.00(+0.00%) |
Jan 07, 2013 | 3.584 | 3.595 | 3.573 | 3.588 | 1,763,092 | +0.01(+0.21%) |
Jan 04, 2013 | 3.548 | 3.581 | 3.540 | 3.581 | 1,360,274 | +0.04(+1.14%) |
Jan 03, 2013 | 3.515 | 3.551 | 3.505 | 3.540 | 1,246,037 | +0.01(+0.21%) |