Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.862 | 3.896 | 3.854 | 3.854 | 3,032,440 | -0.02(-0.59%) |
Mar 27, 2013 | 3.850 | 3.898 | 3.843 | 3.877 | 1,635,455 | +0.01(+0.29%) |
Mar 26, 2013 | 3.862 | 3.866 | 3.843 | 3.866 | 1,039,968 | +0.03(+0.79%) |
Mar 25, 2013 | 3.873 | 3.877 | 3.813 | 3.835 | 1,614,095 | -0.02(-0.59%) |
Mar 22, 2013 | 3.869 | 3.869 | 3.839 | 3.858 | 1,073,764 | +0.01(+0.30%) |
Mar 21, 2013 | 3.877 | 3.877 | 3.831 | 3.847 | 1,170,349 | -0.02(-0.39%) |
Mar 20, 2013 | 3.839 | 3.862 | 3.828 | 3.862 | 1,611,274 | +0.03(+0.89%) |
Mar 19, 2013 | 3.835 | 3.843 | 3.809 | 3.828 | 1,114,157 | -0.01(-0.25%) |
Mar 18, 2013 | 3.837 | 3.845 | 3.826 | 3.837 | 998,528 | -0.02(-0.58%) |
Mar 15, 2013 | 3.868 | 3.875 | 3.852 | 3.860 | 1,335,908 | -0.02(-0.39%) |
Mar 14, 2013 | 3.860 | 3.875 | 3.852 | 3.875 | 1,251,633 | +0.02(+0.39%) |
Mar 13, 2013 | 3.852 | 3.860 | 3.845 | 3.860 | 1,041,003 | +0.00(+0.00%) |
Mar 12, 2013 | 3.856 | 3.868 | 3.841 | 3.860 | 1,739,029 | -0.00(-0.10%) |
Mar 11, 2013 | 3.864 | 3.864 | 3.849 | 3.864 | 1,228,043 | +0.00(+0.10%) |
Mar 08, 2013 | 3.849 | 3.868 | 3.837 | 3.860 | 1,539,648 | +0.02(+0.39%) |
Mar 07, 2013 | 3.826 | 3.845 | 3.822 | 3.845 | 1,727,089 | +0.02(+0.39%) |
Mar 06, 2013 | 3.830 | 3.830 | 3.807 | 3.830 | 1,259,553 | +0.01(+0.20%) |
Mar 05, 2013 | 3.804 | 3.834 | 3.800 | 3.822 | 2,508,106 | +0.04(+0.99%) |
Mar 04, 2013 | 3.762 | 3.796 | 3.762 | 3.785 | 1,352,494 | +0.00(+0.10%) |
Mar 01, 2013 | 3.755 | 3.789 | 3.747 | 3.781 | 1,694,148 | +0.01(+0.30%) |
Feb 28, 2013 | 3.775 | 3.781 | 3.763 | 3.770 | 1,678,997 | +0.00(+0.00%) |
Feb 27, 2013 | 3.736 | 3.777 | 3.732 | 3.770 | 1,559,399 | +0.04(+1.01%) |
Feb 26, 2013 | 3.732 | 3.741 | 3.713 | 3.732 | 1,652,494 | -0.02(-0.60%) |
Feb 22, 2013 | 3.743 | 3.762 | 3.728 | 3.755 | 1,089,230 | +0.03(+0.91%) |
Feb 21, 2013 | 3.751 | 3.755 | 3.710 | 3.721 | 1,471,201 | -0.04(-1.00%) |
Feb 20, 2013 | 3.792 | 3.796 | 3.751 | 3.758 | 1,574,768 | -0.02(-0.60%) |
Feb 19, 2013 | 3.792 | 3.807 | 3.781 | 3.781 | 1,698,685 | +0.00(+0.04%) |
Feb 15, 2013 | 3.783 | 3.791 | 3.764 | 3.779 | 1,595,941 | +0.00(+0.10%) |
Feb 14, 2013 | 3.772 | 3.783 | 3.764 | 3.776 | 1,505,726 | -0.01(-0.30%) |
Feb 13, 2013 | 3.787 | 3.787 | 3.772 | 3.787 | 1,646,990 | +0.01(+0.30%) |
Feb 12, 2013 | 3.779 | 3.783 | 3.768 | 3.776 | 1,376,953 | -0.00(-0.10%) |
Feb 11, 2013 | 3.787 | 3.787 | 3.761 | 3.779 | 1,485,126 | -0.01(-0.20%) |
Feb 08, 2013 | 3.772 | 3.787 | 3.768 | 3.787 | 1,183,988 | +0.02(+0.49%) |
Feb 07, 2013 | 3.772 | 3.776 | 3.739 | 3.768 | 1,308,417 | -0.01(-0.20%) |
Feb 06, 2013 | 3.757 | 3.776 | 3.746 | 3.776 | 1,587,501 | +0.06(+1.50%) |
Feb 04, 2013 | 3.750 | 3.750 | 3.712 | 3.720 | 2,149,455 | -0.04(-1.09%) |
Feb 01, 2013 | 3.764 | 3.768 | 3.757 | 3.761 | 2,255,928 | +0.01(+0.30%) |
Jan 31, 2013 | 3.757 | 3.764 | 3.742 | 3.750 | 2,664,102 | +0.00(+0.10%) |
Jan 30, 2013 | 3.750 | 3.761 | 3.735 | 3.746 | 2,080,589 | +0.00(+0.00%) |
Jan 29, 2013 | 3.720 | 3.746 | 3.716 | 3.746 | 2,269,545 | +0.03(+0.70%) |
Jan 28, 2013 | 3.720 | 3.727 | 3.705 | 3.720 | 1,587,238 | +0.01(+0.20%) |
Jan 25, 2013 | 3.716 | 3.720 | 3.694 | 3.712 | 1,413,893 | +0.01(+0.30%) |
Jan 24, 2013 | 3.701 | 3.720 | 3.686 | 3.701 | 1,478,789 | -0.00(-0.10%) |
Jan 23, 2013 | 3.686 | 3.708 | 3.682 | 3.705 | 1,701,471 | +0.02(+0.51%) |
Jan 22, 2013 | 3.675 | 3.705 | 3.667 | 3.686 | 2,189,357 | +0.01(+0.15%) |
Jan 18, 2013 | 3.673 | 3.684 | 3.655 | 3.681 | 2,052,470 | +0.01(+0.40%) |
Jan 17, 2013 | 3.659 | 3.677 | 3.651 | 3.666 | 2,004,531 | +0.02(+0.51%) |
Jan 16, 2013 | 3.647 | 3.651 | 3.629 | 3.647 | 2,458,973 | +0.00(+0.00%) |
Jan 15, 2013 | 3.640 | 3.655 | 3.629 | 3.647 | 1,417,354 | -0.00(-0.10%) |
Jan 14, 2013 | 3.651 | 3.659 | 3.633 | 3.651 | 1,156,514 | -0.00(-0.10%) |
Jan 11, 2013 | 3.651 | 3.659 | 3.640 | 3.655 | 1,209,400 | +0.01(+0.20%) |
Jan 10, 2013 | 3.636 | 3.647 | 3.629 | 3.647 | 2,508,932 | +0.02(+0.61%) |
Jan 09, 2013 | 3.625 | 3.647 | 3.614 | 3.625 | 1,338,934 | +0.01(+0.31%) |
Jan 08, 2013 | 3.618 | 3.625 | 3.596 | 3.614 | 1,504,139 | +0.00(+0.00%) |
Jan 07, 2013 | 3.611 | 3.622 | 3.599 | 3.614 | 1,750,297 | +0.01(+0.21%) |
Jan 04, 2013 | 3.574 | 3.607 | 3.566 | 3.607 | 1,350,403 | +0.04(+1.14%) |
Jan 03, 2013 | 3.540 | 3.577 | 3.531 | 3.566 | 1,236,995 | +0.01(+0.21%) |