Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.650 | 3.650 | 3.580 | 3.610 | 28,025 | -0.01(-0.28%) |
Feb 27, 2013 | 3.570 | 3.680 | 3.540 | 3.620 | 74,493 | +0.05(+1.40%) |
Feb 26, 2013 | 3.500 | 3.590 | 3.500 | 3.570 | 33,810 | +0.06(+1.71%) |
Feb 25, 2013 | 3.600 | 3.600 | 3.500 | 3.510 | 52,602 | -0.10(-2.77%) |
Feb 22, 2013 | 3.570 | 3.610 | 3.550 | 3.610 | 11,937 | +0.04(+1.12%) |
Feb 21, 2013 | 3.580 | 3.580 | 3.550 | 3.570 | 43,513 | -0.04(-1.11%) |
Feb 20, 2013 | 3.600 | 3.620 | 3.570 | 3.610 | 24,617 | -0.01(-0.28%) |
Feb 19, 2013 | 3.580 | 3.620 | 3.570 | 3.620 | 18,468 | +0.06(+1.69%) |
Feb 15, 2013 | 3.580 | 3.590 | 3.560 | 3.560 | 22,055 | +0.00(+0.00%) |
Feb 14, 2013 | 3.530 | 3.560 | 3.530 | 3.560 | 19,498 | +0.01(+0.28%) |
Feb 13, 2013 | 3.580 | 3.580 | 3.540 | 3.550 | 36,447 | -0.01(-0.28%) |
Feb 12, 2013 | 3.560 | 3.590 | 3.540 | 3.560 | 46,673 | -0.01(-0.28%) |
Feb 11, 2013 | 3.560 | 3.591 | 3.560 | 3.570 | 17,603 | -0.02(-0.56%) |
Feb 08, 2013 | 3.590 | 3.610 | 3.550 | 3.590 | 59,565 | -0.01(-0.28%) |
Feb 07, 2013 | 3.650 | 3.680 | 3.600 | 3.600 | 55,495 | -0.08(-2.17%) |
Feb 06, 2013 | 3.610 | 3.680 | 3.585 | 3.680 | 12,172 | -0.01(-0.27%) |
Feb 04, 2013 | 3.660 | 3.700 | 3.630 | 3.690 | 47,681 | +0.05(+1.37%) |
Feb 01, 2013 | 3.640 | 3.670 | 3.590 | 3.640 | 36,669 | +0.06(+1.68%) |
Jan 31, 2013 | 3.600 | 3.660 | 3.580 | 3.580 | 34,660 | -0.02(-0.56%) |
Jan 30, 2013 | 3.592 | 3.660 | 3.580 | 3.600 | 74,568 | +0.01(+0.28%) |
Jan 29, 2013 | 3.610 | 3.630 | 3.558 | 3.590 | 79,419 | +0.02(+0.56%) |
Jan 28, 2013 | 3.610 | 3.636 | 3.530 | 3.570 | 149,112 | -0.04(-1.11%) |
Jan 25, 2013 | 3.580 | 3.650 | 3.580 | 3.610 | 79,162 | +0.03(+0.84%) |
Jan 24, 2013 | 3.600 | 3.600 | 3.470 | 3.580 | 134,609 | +0.11(+3.17%) |
Jan 23, 2013 | 3.380 | 3.580 | 3.380 | 3.470 | 163,219 | +0.11(+3.27%) |
Jan 22, 2013 | 3.290 | 3.400 | 3.270 | 3.360 | 104,217 | +0.04(+1.20%) |
Jan 18, 2013 | 3.330 | 3.360 | 3.300 | 3.320 | 23,019 | -0.01(-0.30%) |
Jan 17, 2013 | 3.280 | 3.350 | 3.260 | 3.330 | 43,928 | +0.02(+0.60%) |
Jan 16, 2013 | 3.340 | 3.340 | 3.250 | 3.310 | 25,067 | +0.00(+0.00%) |
Jan 15, 2013 | 3.330 | 3.360 | 3.270 | 3.310 | 18,302 | +0.01(+0.30%) |
Jan 14, 2013 | 3.360 | 3.390 | 3.280 | 3.300 | 51,296 | -0.01(-0.30%) |
Jan 11, 2013 | 3.410 | 3.460 | 3.280 | 3.310 | 88,839 | -0.10(-2.93%) |
Jan 10, 2013 | 3.440 | 3.463 | 3.380 | 3.410 | 47,541 | -0.06(-1.73%) |
Jan 09, 2013 | 3.450 | 3.490 | 3.350 | 3.470 | 25,030 | +0.00(+0.00%) |
Jan 08, 2013 | 3.460 | 3.500 | 3.380 | 3.470 | 18,982 | +0.02(+0.58%) |
Jan 07, 2013 | 3.450 | 3.560 | 3.430 | 3.450 | 65,546 | -0.05(-1.43%) |
Jan 04, 2013 | 3.490 | 3.520 | 3.450 | 3.500 | 113,258 | +0.06(+1.74%) |
Jan 03, 2013 | 3.370 | 3.450 | 3.370 | 3.440 | 89,144 | +0.07(+2.08%) |
Jan 02, 2013 | 3.380 | 3.440 | 3.320 | 3.370 | 88,468 | +0.05(+1.51%) |
Dec 31, 2012 | 3.220 | 3.350 | 3.210 | 3.320 | 109,276 | +0.04(+1.22%) |
Dec 28, 2012 | 3.330 | 3.373 | 3.250 | 3.280 | 92,661 | -0.09(-2.67%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.300 | 3.370 | 61,705 | -0.03(-0.88%) |
Dec 26, 2012 | 3.410 | 3.490 | 3.400 | 3.400 | 56,704 | +0.03(+0.89%) |
Dec 24, 2012 | 3.340 | 3.370 | 3.304 | 3.370 | 68,191 | +0.01(+0.30%) |
Dec 21, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 58,886 | +0.00(+0.00%) |
Dec 20, 2012 | 3.230 | 3.380 | 3.200 | 3.360 | 275,699 | +0.15(+4.67%) |
Dec 19, 2012 | 3.200 | 3.239 | 3.190 | 3.210 | 39,188 | -0.01(-0.31%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.220 | 68,766 | +0.05(+1.58%) |
Dec 17, 2012 | 3.220 | 3.280 | 3.130 | 3.170 | 78,662 | -0.03(-0.94%) |
Dec 14, 2012 | 3.180 | 3.240 | 3.180 | 3.200 | 44,492 | +0.04(+1.27%) |
Dec 13, 2012 | 3.120 | 3.190 | 3.100 | 3.160 | 29,784 | +0.04(+1.28%) |
Dec 12, 2012 | 3.180 | 3.240 | 3.110 | 3.120 | 82,500 | -0.06(-1.89%) |
Dec 11, 2012 | 3.250 | 3.250 | 3.180 | 3.180 | 75,200 | -0.04(-1.24%) |
Dec 10, 2012 | 3.250 | 3.250 | 3.200 | 3.220 | 29,400 | -0.03(-0.92%) |
Dec 07, 2012 | 3.240 | 3.250 | 3.220 | 3.250 | 23,983 | +0.02(+0.62%) |
Dec 06, 2012 | 3.210 | 3.240 | 3.194 | 3.230 | 63,632 | +0.01(+0.31%) |
Dec 05, 2012 | 3.160 | 3.220 | 3.160 | 3.220 | 32,509 | +0.05(+1.58%) |