Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.308 | 3.348 | 3.284 | 3.284 | 10,839 | -0.03(-0.96%) |
Mar 27, 2013 | 3.308 | 3.372 | 3.308 | 3.316 | 7,401 | +0.04(+1.22%) |
Mar 26, 2013 | 3.316 | 3.340 | 3.268 | 3.276 | 11,886 | -0.07(-2.14%) |
Mar 25, 2013 | 3.308 | 3.416 | 3.196 | 3.348 | 74,515 | -0.07(-1.98%) |
Mar 22, 2013 | 3.428 | 3.428 | 3.388 | 3.416 | 16,654 | -0.05(-1.49%) |
Mar 21, 2013 | 3.467 | 3.491 | 3.404 | 3.467 | 27,848 | +0.04(+1.16%) |
Mar 20, 2013 | 3.412 | 3.428 | 3.412 | 3.428 | 6,335 | +0.01(+0.23%) |
Mar 19, 2013 | 3.571 | 3.603 | 3.404 | 3.420 | 26,412 | -0.15(-4.13%) |
Mar 18, 2013 | 3.643 | 3.643 | 3.531 | 3.567 | 14,414 | -0.03(-0.78%) |
Mar 15, 2013 | 3.714 | 3.714 | 3.587 | 3.595 | 4,485 | +0.00(+0.00%) |
Mar 14, 2013 | 3.738 | 3.746 | 3.531 | 3.595 | 7,531 | -0.11(-3.01%) |
Mar 13, 2013 | 3.691 | 3.799 | 3.531 | 3.707 | 3,638 | -0.03(-0.85%) |
Mar 12, 2013 | 3.609 | 3.769 | 3.587 | 3.738 | 5,708 | +0.07(+1.96%) |
Mar 11, 2013 | 3.587 | 3.667 | 3.563 | 3.667 | 27,361 | +0.08(+2.16%) |
Mar 08, 2013 | 3.595 | 3.651 | 3.515 | 3.589 | 24,526 | -0.01(-0.16%) |
Mar 07, 2013 | 3.699 | 3.699 | 3.531 | 3.595 | 14,457 | -0.02(-0.66%) |
Mar 06, 2013 | 3.802 | 3.802 | 3.499 | 3.619 | 25,930 | -0.17(-4.42%) |
Mar 05, 2013 | 3.850 | 3.938 | 3.707 | 3.786 | 10,121 | -0.07(-1.86%) |
Mar 04, 2013 | 3.659 | 3.961 | 3.659 | 3.858 | 8,636 | +0.26(+7.32%) |
Mar 01, 2013 | 3.595 | 3.767 | 3.587 | 3.595 | 5,269 | +0.00(+0.00%) |
Feb 28, 2013 | 3.555 | 3.595 | 3.555 | 3.595 | 3,974 | -0.02(-0.44%) |
Feb 27, 2013 | 3.667 | 3.690 | 3.611 | 3.611 | 11,494 | +0.00(+0.00%) |
Feb 26, 2013 | 3.707 | 3.754 | 3.595 | 3.611 | 14,406 | +0.02(+0.67%) |
Feb 25, 2013 | 3.643 | 3.643 | 3.555 | 3.587 | 20,475 | -0.10(-2.81%) |
Feb 22, 2013 | 3.858 | 3.858 | 3.659 | 3.691 | 14,025 | -0.14(-3.54%) |
Feb 21, 2013 | 3.826 | 3.905 | 3.826 | 3.826 | 12,366 | -0.10(-2.64%) |
Feb 20, 2013 | 3.802 | 3.930 | 3.802 | 3.930 | 5,143 | +0.13(+3.35%) |
Feb 19, 2013 | 3.810 | 3.979 | 3.786 | 3.802 | 22,507 | -0.04(-1.04%) |
Feb 15, 2013 | 3.850 | 3.914 | 3.826 | 3.842 | 13,762 | -0.06(-1.63%) |
Feb 14, 2013 | 3.866 | 4.057 | 3.866 | 3.906 | 25,656 | +0.09(+2.30%) |
Feb 13, 2013 | 3.818 | 3.961 | 3.786 | 3.818 | 12,989 | +0.04(+1.05%) |
Feb 12, 2013 | 3.850 | 3.978 | 3.651 | 3.778 | 73,262 | -0.03(-0.84%) |
Feb 11, 2013 | 3.627 | 3.826 | 3.579 | 3.810 | 48,803 | +0.22(+6.22%) |
Feb 08, 2013 | 3.563 | 3.595 | 3.563 | 3.587 | 4,549 | -0.00(-0.00%) |
Feb 07, 2013 | 3.587 | 3.589 | 3.587 | 3.587 | 2,896 | -0.02(-0.66%) |
Feb 06, 2013 | 3.467 | 3.611 | 3.467 | 3.611 | 11,918 | +0.22(+6.59%) |
Feb 04, 2013 | 3.467 | 3.467 | 3.375 | 3.388 | 33,013 | +0.00(+0.00%) |
Feb 01, 2013 | 3.435 | 3.539 | 3.388 | 3.388 | 7,304 | -0.11(-3.19%) |
Jan 31, 2013 | 3.364 | 3.499 | 3.364 | 3.499 | 6,200 | +0.10(+3.05%) |
Jan 30, 2013 | 3.420 | 3.499 | 3.276 | 3.396 | 36,377 | +0.00(+0.00%) |
Jan 29, 2013 | 3.396 | 3.428 | 3.308 | 3.396 | 37,527 | -0.02(-0.47%) |
Jan 28, 2013 | 3.412 | 3.515 | 3.396 | 3.412 | 6,272 | +0.00(+0.00%) |
Jan 25, 2013 | 3.396 | 3.435 | 3.396 | 3.412 | 5,018 | -0.02(-0.47%) |
Jan 24, 2013 | 3.555 | 3.555 | 3.388 | 3.428 | 18,912 | -0.15(-4.23%) |
Jan 23, 2013 | 3.587 | 3.627 | 3.555 | 3.579 | 11,378 | -0.01(-0.22%) |
Jan 22, 2013 | 3.579 | 3.643 | 3.515 | 3.587 | 14,565 | +0.10(+2.97%) |
Jan 18, 2013 | 3.547 | 3.571 | 3.483 | 3.483 | 9,934 | +0.00(+0.00%) |
Jan 17, 2013 | 3.547 | 3.547 | 3.467 | 3.483 | 6,950 | -0.03(-0.91%) |
Jan 16, 2013 | 3.388 | 3.539 | 3.388 | 3.515 | 19,831 | +0.17(+5.00%) |
Jan 15, 2013 | 3.276 | 3.356 | 3.276 | 3.348 | 4,955 | +0.07(+2.19%) |
Jan 14, 2013 | 3.380 | 3.380 | 3.268 | 3.276 | 4,767 | -0.16(-4.64%) |
Jan 11, 2013 | 3.435 | 3.435 | 3.364 | 3.435 | 5,284 | +0.06(+1.65%) |
Jan 10, 2013 | 3.483 | 3.483 | 3.380 | 3.380 | 1,881 | -0.07(-2.08%) |
Jan 09, 2013 | 3.491 | 3.491 | 3.428 | 3.451 | 2,258 | -0.04(-1.14%) |
Jan 08, 2013 | 3.300 | 3.491 | 3.260 | 3.491 | 16,128 | +0.22(+6.57%) |
Jan 07, 2013 | 3.324 | 3.324 | 3.244 | 3.276 | 8,790 | -0.04(-1.20%) |
Jan 04, 2013 | 3.348 | 3.368 | 3.316 | 3.316 | 5,823 | -0.03(-0.95%) |
Jan 03, 2013 | 3.308 | 3.348 | 3.276 | 3.348 | 9,473 | +0.07(+2.19%) |