Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.615 | 3.641 | 3.615 | 3.639 | 61,957 | +0.01(+0.41%) |
Feb 27, 2013 | 3.615 | 3.630 | 3.598 | 3.624 | 148,997 | +0.01(+0.35%) |
Feb 26, 2013 | 3.611 | 3.628 | 3.581 | 3.611 | 209,525 | +0.03(+0.77%) |
Feb 25, 2013 | 3.694 | 3.711 | 3.581 | 3.583 | 494,784 | -0.06(-1.58%) |
Feb 22, 2013 | 3.617 | 3.641 | 3.613 | 3.641 | 64,648 | +0.02(+0.53%) |
Feb 21, 2013 | 3.653 | 3.662 | 3.592 | 3.622 | 316,148 | -0.07(-1.79%) |
Feb 20, 2013 | 3.741 | 3.741 | 3.687 | 3.687 | 170,218 | -0.02(-0.63%) |
Feb 19, 2013 | 3.675 | 3.722 | 3.675 | 3.711 | 196,741 | +0.06(+1.63%) |
Feb 15, 2013 | 3.632 | 3.660 | 3.632 | 3.651 | 65,679 | +0.01(+0.23%) |
Feb 14, 2013 | 3.634 | 3.649 | 3.626 | 3.643 | 76,110 | -0.03(-0.75%) |
Feb 13, 2013 | 3.687 | 3.687 | 3.670 | 3.670 | 65,265 | +0.02(+0.64%) |
Feb 12, 2013 | 3.619 | 3.651 | 3.619 | 3.647 | 90,338 | +0.03(+0.82%) |
Feb 11, 2013 | 3.632 | 3.641 | 3.615 | 3.617 | 91,905 | +0.00(+0.06%) |
Feb 08, 2013 | 3.617 | 3.632 | 3.613 | 3.615 | 111,723 | +0.00(+0.05%) |
Feb 07, 2013 | 3.607 | 3.613 | 3.590 | 3.613 | 97,147 | +0.02(+0.48%) |
Feb 06, 2013 | 3.598 | 3.609 | 3.581 | 3.596 | 230,425 | -0.01(-0.24%) |
Feb 04, 2013 | 3.600 | 3.607 | 3.571 | 3.605 | 315,682 | -0.04(-1.11%) |
Feb 01, 2013 | 3.639 | 3.658 | 3.634 | 3.645 | 239,581 | +0.04(+1.00%) |
Jan 31, 2013 | 3.605 | 3.624 | 3.605 | 3.609 | 57,289 | -0.01(-0.29%) |
Jan 30, 2013 | 3.619 | 3.632 | 3.618 | 3.619 | 80,439 | -0.01(-0.41%) |
Jan 29, 2013 | 3.630 | 3.643 | 3.617 | 3.634 | 212,395 | +0.01(+0.35%) |
Jan 28, 2013 | 3.630 | 3.641 | 3.622 | 3.622 | 267,525 | -0.00(-0.12%) |
Jan 25, 2013 | 3.615 | 3.640 | 3.615 | 3.626 | 181,242 | +0.06(+1.79%) |
Jan 24, 2013 | 3.543 | 3.588 | 3.543 | 3.562 | 85,191 | +0.01(+0.42%) |
Jan 23, 2013 | 3.543 | 3.547 | 3.532 | 3.547 | 52,029 | +0.01(+0.42%) |
Jan 22, 2013 | 3.522 | 3.543 | 3.511 | 3.532 | 133,814 | +0.01(+0.30%) |
Jan 18, 2013 | 3.511 | 3.526 | 3.498 | 3.522 | 241,355 | +0.02(+0.61%) |
Jan 17, 2013 | 3.492 | 3.513 | 3.492 | 3.500 | 227,136 | +0.04(+1.29%) |
Jan 16, 2013 | 3.462 | 3.466 | 3.447 | 3.456 | 179,746 | -0.03(-0.85%) |
Jan 15, 2013 | 3.441 | 3.486 | 3.441 | 3.486 | 318,261 | -0.00(-0.12%) |
Jan 14, 2013 | 3.471 | 3.498 | 3.471 | 3.490 | 201,083 | +0.03(+0.86%) |
Jan 11, 2013 | 3.435 | 3.462 | 3.435 | 3.460 | 133,734 | +0.03(+0.74%) |
Jan 10, 2013 | 3.390 | 3.435 | 3.390 | 3.435 | 117,106 | +0.08(+2.34%) |
Jan 09, 2013 | 3.356 | 3.364 | 3.347 | 3.356 | 16,844 | +0.01(+0.38%) |
Jan 08, 2013 | 3.341 | 3.345 | 3.330 | 3.343 | 59,562 | -0.01(-0.32%) |
Jan 07, 2013 | 3.324 | 3.358 | 3.324 | 3.354 | 56,593 | -0.01(-0.25%) |
Jan 04, 2013 | 3.341 | 3.362 | 3.333 | 3.362 | 44,468 | +0.02(+0.67%) |
Jan 03, 2013 | 3.339 | 3.347 | 3.328 | 3.340 | 75,832 | -0.01(-0.23%) |
Jan 02, 2013 | 3.343 | 3.388 | 3.311 | 3.347 | 143,577 | +0.04(+1.09%) |
Dec 31, 2012 | 3.254 | 3.311 | 3.254 | 3.311 | 179,327 | +0.06(+1.83%) |
Dec 28, 2012 | 3.299 | 3.301 | 3.173 | 3.252 | 282,464 | -0.06(-1.92%) |
Dec 27, 2012 | 3.330 | 3.349 | 3.316 | 3.316 | 210,169 | +0.02(+0.61%) |
Dec 26, 2012 | 3.277 | 3.324 | 3.277 | 3.295 | 110,680 | +0.01(+0.30%) |
Dec 24, 2012 | 3.279 | 3.291 | 3.267 | 3.285 | 128,026 | -0.01(-0.43%) |
Dec 21, 2012 | 3.267 | 3.300 | 3.267 | 3.300 | 69,728 | -0.01(-0.37%) |
Dec 20, 2012 | 3.290 | 3.314 | 3.290 | 3.312 | 118,065 | +0.03(+0.81%) |
Dec 19, 2012 | 3.279 | 3.304 | 3.279 | 3.285 | 165,785 | +0.01(+0.25%) |
Dec 18, 2012 | 3.251 | 3.281 | 3.251 | 3.277 | 213,505 | +0.02(+0.75%) |
Dec 17, 2012 | 3.220 | 3.253 | 3.220 | 3.253 | 145,466 | +0.02(+0.50%) |
Dec 14, 2012 | 3.224 | 3.243 | 3.224 | 3.236 | 85,277 | +0.01(+0.44%) |
Dec 13, 2012 | 3.232 | 3.234 | 3.220 | 3.222 | 86,585 | -0.01(-0.38%) |
Dec 12, 2012 | 3.226 | 3.238 | 3.220 | 3.234 | 173,860 | +0.02(+0.76%) |
Dec 11, 2012 | 3.198 | 3.228 | 3.198 | 3.210 | 111,209 | +0.01(+0.38%) |
Dec 10, 2012 | 3.179 | 3.204 | 3.179 | 3.198 | 26,210 | +0.01(+0.19%) |
Dec 07, 2012 | 3.187 | 3.200 | 3.187 | 3.192 | 108,618 | +0.00(+0.07%) |
Dec 06, 2012 | 3.177 | 3.189 | 3.177 | 3.189 | 41,377 | -0.00(-0.13%) |
Dec 05, 2012 | 3.196 | 3.196 | 3.194 | 3.194 | 25,539 | -0.01(-0.32%) |