Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.583 | 3.602 | 3.583 | 3.589 | 285,449 | -0.01(-0.30%) |
Mar 27, 2013 | 3.591 | 3.602 | 3.570 | 3.600 | 107,003 | -0.02(-0.65%) |
Mar 26, 2013 | 3.623 | 3.632 | 3.606 | 3.623 | 57,999 | +0.00(+0.06%) |
Mar 25, 2013 | 3.632 | 3.649 | 3.612 | 3.621 | 484,619 | +0.00(+0.06%) |
Mar 22, 2013 | 3.598 | 3.629 | 3.598 | 3.619 | 77,311 | +0.03(+0.71%) |
Mar 21, 2013 | 3.583 | 3.595 | 3.576 | 3.593 | 50,369 | -0.03(-0.88%) |
Mar 20, 2013 | 3.655 | 3.676 | 3.463 | 3.625 | 818,946 | -0.00(-0.06%) |
Mar 19, 2013 | 3.636 | 3.672 | 3.623 | 3.627 | 192,432 | -0.02(-0.58%) |
Mar 18, 2013 | 3.638 | 3.674 | 3.615 | 3.649 | 90,520 | -0.03(-0.87%) |
Mar 15, 2013 | 3.691 | 3.691 | 3.674 | 3.681 | 45,208 | -0.00(-0.12%) |
Mar 14, 2013 | 3.687 | 3.708 | 3.685 | 3.685 | 129,793 | +0.01(+0.17%) |
Mar 13, 2013 | 3.706 | 3.730 | 3.676 | 3.679 | 596,409 | -0.03(-0.92%) |
Mar 12, 2013 | 3.698 | 3.714 | 3.687 | 3.713 | 85,921 | +0.03(+0.93%) |
Mar 11, 2013 | 3.698 | 3.698 | 3.676 | 3.679 | 105,952 | -0.03(-0.92%) |
Mar 08, 2013 | 3.715 | 3.715 | 3.698 | 3.713 | 177,178 | -0.00(-0.06%) |
Mar 07, 2013 | 3.700 | 3.717 | 3.700 | 3.715 | 67,782 | +0.03(+0.75%) |
Mar 06, 2013 | 3.687 | 3.702 | 3.685 | 3.687 | 142,635 | +0.03(+0.76%) |
Mar 05, 2013 | 3.668 | 3.679 | 3.655 | 3.659 | 325,805 | +0.04(+1.06%) |
Mar 04, 2013 | 3.602 | 3.630 | 3.598 | 3.621 | 177,300 | -0.01(-0.24%) |
Mar 01, 2013 | 3.600 | 3.642 | 3.598 | 3.630 | 195,224 | -0.02(-0.53%) |
Feb 28, 2013 | 3.625 | 3.651 | 3.625 | 3.649 | 61,785 | +0.01(+0.41%) |
Feb 27, 2013 | 3.625 | 3.640 | 3.608 | 3.634 | 148,585 | +0.01(+0.35%) |
Feb 26, 2013 | 3.621 | 3.638 | 3.591 | 3.621 | 208,944 | +0.03(+0.77%) |
Feb 25, 2013 | 3.704 | 3.721 | 3.591 | 3.593 | 493,412 | -0.06(-1.58%) |
Feb 22, 2013 | 3.627 | 3.651 | 3.623 | 3.651 | 64,469 | +0.02(+0.53%) |
Feb 21, 2013 | 3.664 | 3.672 | 3.602 | 3.632 | 315,272 | -0.07(-1.79%) |
Feb 20, 2013 | 3.751 | 3.751 | 3.698 | 3.698 | 169,746 | -0.02(-0.63%) |
Feb 19, 2013 | 3.685 | 3.732 | 3.685 | 3.721 | 196,195 | +0.06(+1.63%) |
Feb 15, 2013 | 3.642 | 3.670 | 3.642 | 3.661 | 65,497 | +0.01(+0.23%) |
Feb 14, 2013 | 3.644 | 3.659 | 3.636 | 3.653 | 75,899 | -0.03(-0.75%) |
Feb 13, 2013 | 3.698 | 3.698 | 3.681 | 3.681 | 65,084 | +0.02(+0.64%) |
Feb 12, 2013 | 3.630 | 3.661 | 3.630 | 3.657 | 90,088 | +0.03(+0.82%) |
Feb 11, 2013 | 3.642 | 3.651 | 3.625 | 3.627 | 91,650 | +0.00(+0.06%) |
Feb 08, 2013 | 3.627 | 3.642 | 3.623 | 3.625 | 111,414 | +0.00(+0.05%) |
Feb 07, 2013 | 3.617 | 3.624 | 3.600 | 3.624 | 96,877 | +0.02(+0.48%) |
Feb 06, 2013 | 3.608 | 3.619 | 3.591 | 3.606 | 229,786 | -0.01(-0.24%) |
Feb 04, 2013 | 3.610 | 3.617 | 3.580 | 3.615 | 314,807 | -0.04(-1.11%) |
Feb 01, 2013 | 3.649 | 3.668 | 3.644 | 3.655 | 238,917 | +0.04(+1.00%) |
Jan 31, 2013 | 3.615 | 3.634 | 3.615 | 3.619 | 57,131 | -0.01(-0.29%) |
Jan 30, 2013 | 3.630 | 3.642 | 3.628 | 3.630 | 80,216 | -0.01(-0.41%) |
Jan 29, 2013 | 3.640 | 3.653 | 3.627 | 3.644 | 211,806 | +0.01(+0.35%) |
Jan 28, 2013 | 3.640 | 3.651 | 3.632 | 3.632 | 266,783 | -0.00(-0.12%) |
Jan 25, 2013 | 3.625 | 3.650 | 3.625 | 3.636 | 180,740 | +0.06(+1.79%) |
Jan 24, 2013 | 3.553 | 3.598 | 3.553 | 3.572 | 84,955 | +0.01(+0.42%) |
Jan 23, 2013 | 3.553 | 3.557 | 3.542 | 3.557 | 51,885 | +0.01(+0.42%) |
Jan 22, 2013 | 3.531 | 3.553 | 3.521 | 3.542 | 133,443 | +0.01(+0.30%) |
Jan 18, 2013 | 3.521 | 3.536 | 3.508 | 3.531 | 240,686 | +0.02(+0.61%) |
Jan 17, 2013 | 3.502 | 3.523 | 3.502 | 3.510 | 226,506 | +0.04(+1.29%) |
Jan 16, 2013 | 3.472 | 3.476 | 3.457 | 3.465 | 179,247 | -0.03(-0.85%) |
Jan 15, 2013 | 3.450 | 3.495 | 3.450 | 3.495 | 317,378 | -0.00(-0.12%) |
Jan 14, 2013 | 3.480 | 3.508 | 3.480 | 3.499 | 200,526 | +0.03(+0.86%) |
Jan 11, 2013 | 3.444 | 3.472 | 3.444 | 3.470 | 133,363 | +0.03(+0.74%) |
Jan 10, 2013 | 3.399 | 3.444 | 3.399 | 3.444 | 116,781 | +0.08(+2.34%) |
Jan 09, 2013 | 3.365 | 3.374 | 3.357 | 3.365 | 16,797 | +0.01(+0.38%) |
Jan 08, 2013 | 3.350 | 3.355 | 3.339 | 3.352 | 59,397 | -0.01(-0.32%) |
Jan 07, 2013 | 3.333 | 3.367 | 3.333 | 3.363 | 56,436 | -0.01(-0.25%) |
Jan 04, 2013 | 3.350 | 3.372 | 3.342 | 3.372 | 44,345 | +0.02(+0.67%) |
Jan 03, 2013 | 3.348 | 3.357 | 3.338 | 3.349 | 75,622 | -0.01(-0.23%) |