Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.625 | 3.651 | 3.625 | 3.649 | 61,787 | +0.01(+0.41%) |
Feb 27, 2013 | 3.625 | 3.640 | 3.607 | 3.634 | 148,589 | +0.01(+0.35%) |
Feb 26, 2013 | 3.621 | 3.638 | 3.591 | 3.621 | 208,950 | +0.03(+0.77%) |
Feb 25, 2013 | 3.704 | 3.721 | 3.591 | 3.593 | 493,428 | -0.06(-1.58%) |
Feb 22, 2013 | 3.627 | 3.651 | 3.623 | 3.651 | 64,471 | +0.02(+0.53%) |
Feb 21, 2013 | 3.663 | 3.672 | 3.602 | 3.632 | 315,281 | -0.07(-1.79%) |
Feb 20, 2013 | 3.751 | 3.751 | 3.698 | 3.698 | 169,751 | -0.02(-0.63%) |
Feb 19, 2013 | 3.685 | 3.732 | 3.685 | 3.721 | 196,201 | +0.06(+1.63%) |
Feb 15, 2013 | 3.642 | 3.670 | 3.642 | 3.661 | 65,499 | +0.01(+0.23%) |
Feb 14, 2013 | 3.644 | 3.659 | 3.636 | 3.653 | 75,901 | -0.03(-0.75%) |
Feb 13, 2013 | 3.698 | 3.698 | 3.681 | 3.681 | 65,086 | +0.02(+0.64%) |
Feb 12, 2013 | 3.629 | 3.661 | 3.629 | 3.657 | 90,091 | +0.03(+0.82%) |
Feb 11, 2013 | 3.642 | 3.651 | 3.625 | 3.627 | 91,653 | +0.00(+0.06%) |
Feb 08, 2013 | 3.627 | 3.642 | 3.623 | 3.625 | 111,417 | +0.00(+0.05%) |
Feb 07, 2013 | 3.617 | 3.623 | 3.600 | 3.623 | 96,880 | +0.02(+0.48%) |
Feb 06, 2013 | 3.608 | 3.619 | 3.591 | 3.606 | 229,793 | -0.01(-0.24%) |
Feb 04, 2013 | 3.610 | 3.617 | 3.580 | 3.614 | 314,817 | -0.04(-1.11%) |
Feb 01, 2013 | 3.649 | 3.668 | 3.644 | 3.655 | 238,924 | +0.04(+1.00%) |
Jan 31, 2013 | 3.614 | 3.634 | 3.614 | 3.619 | 57,132 | -0.01(-0.29%) |
Jan 30, 2013 | 3.629 | 3.642 | 3.628 | 3.629 | 80,218 | -0.01(-0.41%) |
Jan 29, 2013 | 3.640 | 3.653 | 3.627 | 3.644 | 211,813 | +0.01(+0.35%) |
Jan 28, 2013 | 3.640 | 3.651 | 3.632 | 3.632 | 266,792 | -0.00(-0.12%) |
Jan 25, 2013 | 3.625 | 3.650 | 3.625 | 3.636 | 180,745 | +0.06(+1.79%) |
Jan 24, 2013 | 3.553 | 3.597 | 3.553 | 3.572 | 84,957 | +0.01(+0.42%) |
Jan 23, 2013 | 3.553 | 3.557 | 3.542 | 3.557 | 51,886 | +0.01(+0.42%) |
Jan 22, 2013 | 3.531 | 3.553 | 3.521 | 3.542 | 133,447 | +0.01(+0.30%) |
Jan 18, 2013 | 3.521 | 3.536 | 3.508 | 3.531 | 240,693 | +0.02(+0.61%) |
Jan 17, 2013 | 3.502 | 3.523 | 3.502 | 3.510 | 226,513 | +0.04(+1.29%) |
Jan 16, 2013 | 3.472 | 3.476 | 3.457 | 3.465 | 179,253 | -0.03(-0.85%) |
Jan 15, 2013 | 3.450 | 3.495 | 3.450 | 3.495 | 317,388 | -0.00(-0.12%) |
Jan 14, 2013 | 3.480 | 3.508 | 3.480 | 3.499 | 200,532 | +0.03(+0.86%) |
Jan 11, 2013 | 3.444 | 3.472 | 3.444 | 3.470 | 133,367 | +0.03(+0.74%) |
Jan 10, 2013 | 3.399 | 3.444 | 3.399 | 3.444 | 116,785 | +0.08(+2.34%) |
Jan 09, 2013 | 3.365 | 3.374 | 3.357 | 3.365 | 16,798 | +0.01(+0.38%) |
Jan 08, 2013 | 3.350 | 3.354 | 3.339 | 3.352 | 59,399 | -0.01(-0.32%) |
Jan 07, 2013 | 3.333 | 3.367 | 3.333 | 3.363 | 56,438 | -0.01(-0.25%) |
Jan 04, 2013 | 3.350 | 3.372 | 3.342 | 3.372 | 44,346 | +0.02(+0.67%) |
Jan 03, 2013 | 3.348 | 3.357 | 3.337 | 3.349 | 75,625 | -0.01(-0.23%) |
Jan 02, 2013 | 3.352 | 3.397 | 3.320 | 3.357 | 143,184 | +0.04(+1.09%) |
Dec 31, 2012 | 3.263 | 3.320 | 3.263 | 3.320 | 178,835 | +0.06(+1.83%) |
Dec 28, 2012 | 3.308 | 3.310 | 3.182 | 3.261 | 281,690 | -0.06(-1.92%) |
Dec 27, 2012 | 3.340 | 3.359 | 3.325 | 3.325 | 209,593 | +0.02(+0.61%) |
Dec 26, 2012 | 3.286 | 3.333 | 3.286 | 3.305 | 110,376 | +0.01(+0.30%) |
Dec 24, 2012 | 3.288 | 3.300 | 3.276 | 3.294 | 127,675 | -0.01(-0.43%) |
Dec 21, 2012 | 3.276 | 3.309 | 3.276 | 3.309 | 69,537 | -0.01(-0.37%) |
Dec 20, 2012 | 3.299 | 3.323 | 3.299 | 3.321 | 117,741 | +0.03(+0.81%) |
Dec 19, 2012 | 3.288 | 3.313 | 3.288 | 3.294 | 165,330 | +0.01(+0.25%) |
Dec 18, 2012 | 3.260 | 3.290 | 3.260 | 3.286 | 212,919 | +0.02(+0.75%) |
Dec 17, 2012 | 3.229 | 3.262 | 3.229 | 3.262 | 145,067 | +0.02(+0.50%) |
Dec 14, 2012 | 3.233 | 3.251 | 3.233 | 3.245 | 85,043 | +0.01(+0.44%) |
Dec 13, 2012 | 3.241 | 3.243 | 3.229 | 3.231 | 86,347 | -0.01(-0.38%) |
Dec 12, 2012 | 3.235 | 3.247 | 3.229 | 3.243 | 173,384 | +0.02(+0.76%) |
Dec 11, 2012 | 3.206 | 3.237 | 3.206 | 3.219 | 110,904 | +0.01(+0.38%) |
Dec 10, 2012 | 3.188 | 3.213 | 3.188 | 3.206 | 26,138 | +0.01(+0.19%) |
Dec 07, 2012 | 3.196 | 3.208 | 3.196 | 3.200 | 108,320 | +0.00(+0.07%) |
Dec 06, 2012 | 3.186 | 3.198 | 3.186 | 3.198 | 41,264 | -0.00(-0.13%) |
Dec 05, 2012 | 3.204 | 3.204 | 3.202 | 3.202 | 25,469 | -0.01(-0.32%) |