Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.466 | 3.492 | 3.416 | 3.492 | 23,280 | +0.00(+0.00%) |
Mar 27, 2013 | 3.458 | 3.509 | 3.424 | 3.492 | 3,870 | +0.03(+0.73%) |
Mar 26, 2013 | 3.483 | 3.492 | 3.416 | 3.466 | 2,396 | +0.02(+0.49%) |
Mar 25, 2013 | 3.509 | 3.509 | 3.449 | 3.449 | 17,494 | -0.08(-2.16%) |
Mar 22, 2013 | 3.509 | 3.568 | 3.492 | 3.525 | 3,307 | +0.00(+0.00%) |
Mar 21, 2013 | 3.551 | 3.578 | 3.525 | 3.525 | 4,518 | -0.06(-1.65%) |
Mar 20, 2013 | 3.466 | 3.593 | 3.458 | 3.585 | 18,389 | +0.05(+1.44%) |
Mar 19, 2013 | 3.551 | 3.551 | 3.509 | 3.534 | 7,107 | -0.02(-0.48%) |
Mar 18, 2013 | 3.568 | 3.568 | 3.534 | 3.551 | 8,210 | +0.02(+0.48%) |
Mar 15, 2013 | 3.458 | 3.551 | 3.458 | 3.534 | 5,169 | +0.11(+3.21%) |
Mar 14, 2013 | 3.466 | 3.467 | 3.418 | 3.424 | 10,846 | -0.07(-1.94%) |
Mar 13, 2013 | 3.458 | 3.568 | 3.449 | 3.492 | 3,340 | +0.05(+1.47%) |
Mar 12, 2013 | 3.534 | 3.534 | 3.399 | 3.441 | 10,213 | -0.09(-2.63%) |
Mar 08, 2013 | 3.500 | 3.534 | 3.534 | 3.534 | 12,183 | +0.06(+1.70%) |
Mar 07, 2013 | 3.576 | 3.591 | 3.432 | 3.475 | 7,373 | -0.10(-2.84%) |
Mar 06, 2013 | 3.492 | 3.593 | 3.492 | 3.576 | 38,693 | +0.08(+2.42%) |
Mar 05, 2013 | 3.441 | 3.492 | 3.382 | 3.492 | 24,086 | +0.00(+0.00%) |
Mar 04, 2013 | 3.441 | 3.509 | 3.407 | 3.492 | 12,642 | -0.00(-0.00%) |
Mar 01, 2013 | 3.399 | 3.559 | 3.399 | 3.492 | 5,972 | +0.09(+2.74%) |
Feb 28, 2013 | 3.356 | 3.466 | 3.340 | 3.399 | 11,660 | +0.01(+0.25%) |
Feb 27, 2013 | 3.433 | 3.475 | 3.255 | 3.390 | 43,315 | -0.10(-2.91%) |
Feb 26, 2013 | 3.492 | 3.551 | 3.434 | 3.492 | 20,702 | +0.00(+0.00%) |
Feb 25, 2013 | 3.593 | 3.593 | 3.475 | 3.492 | 19,457 | -0.10(-2.82%) |
Feb 22, 2013 | 3.652 | 3.652 | 3.593 | 3.593 | 13,336 | -0.08(-2.30%) |
Feb 21, 2013 | 3.686 | 3.686 | 3.618 | 3.678 | 2,365 | +0.03(+0.93%) |
Feb 20, 2013 | 3.669 | 3.694 | 3.644 | 3.644 | 10,391 | +0.00(+0.00%) |
Feb 19, 2013 | 3.644 | 3.720 | 3.610 | 3.644 | 10,387 | +0.04(+1.17%) |
Feb 15, 2013 | 3.720 | 3.720 | 3.602 | 3.602 | 11,873 | -0.08(-2.07%) |
Feb 14, 2013 | 3.754 | 3.754 | 3.652 | 3.678 | 7,190 | -0.06(-1.58%) |
Feb 13, 2013 | 3.720 | 3.745 | 3.712 | 3.737 | 11,866 | +0.03(+0.68%) |
Feb 12, 2013 | 3.652 | 3.720 | 3.652 | 3.711 | 9,274 | +0.03(+0.92%) |
Feb 11, 2013 | 3.693 | 3.694 | 3.652 | 3.678 | 6,745 | +0.00(+0.00%) |
Feb 08, 2013 | 3.703 | 3.720 | 3.678 | 3.678 | 8,984 | +0.03(+0.69%) |
Feb 07, 2013 | 3.703 | 3.720 | 3.652 | 3.652 | 14,763 | -0.01(-0.23%) |
Feb 06, 2013 | 3.694 | 3.694 | 3.661 | 3.661 | 533 | -0.03(-0.69%) |
Feb 04, 2013 | 3.661 | 3.720 | 3.652 | 3.686 | 10,359 | +0.01(+0.23%) |
Feb 01, 2013 | 3.661 | 3.737 | 3.661 | 3.678 | 5,657 | +0.01(+0.23%) |
Jan 31, 2013 | 3.745 | 3.745 | 3.644 | 3.669 | 6,414 | -0.06(-1.57%) |
Jan 30, 2013 | 3.652 | 3.733 | 3.635 | 3.727 | 5,574 | +0.09(+2.53%) |
Jan 29, 2013 | 3.720 | 3.737 | 3.576 | 3.635 | 15,477 | -0.01(-0.23%) |
Jan 28, 2013 | 3.602 | 3.754 | 3.602 | 3.644 | 27,407 | -0.02(-0.46%) |
Jan 25, 2013 | 3.618 | 3.711 | 3.602 | 3.661 | 8,818 | +0.00(+0.00%) |
Jan 24, 2013 | 3.635 | 3.712 | 3.525 | 3.661 | 14,179 | -0.06(-1.59%) |
Jan 23, 2013 | 3.618 | 3.754 | 3.618 | 3.720 | 16,286 | +0.14(+3.77%) |
Jan 22, 2013 | 3.517 | 3.669 | 3.458 | 3.585 | 19,701 | +0.03(+0.95%) |
Jan 18, 2013 | 3.525 | 3.627 | 3.458 | 3.551 | 38,276 | +0.03(+0.72%) |
Jan 17, 2013 | 3.576 | 3.585 | 3.525 | 3.525 | 21,027 | -0.05(-1.42%) |
Jan 16, 2013 | 3.551 | 3.576 | 3.483 | 3.576 | 10,781 | +0.04(+1.20%) |
Jan 15, 2013 | 3.703 | 3.703 | 3.509 | 3.534 | 50,399 | -0.10(-2.79%) |
Jan 14, 2013 | 3.602 | 3.652 | 3.559 | 3.635 | 20,374 | +0.04(+1.18%) |
Jan 11, 2013 | 3.593 | 3.593 | 3.551 | 3.593 | 840 | -0.02(-0.47%) |
Jan 10, 2013 | 3.627 | 3.652 | 3.593 | 3.610 | 10,274 | +0.01(+0.23%) |
Jan 09, 2013 | 3.694 | 3.694 | 3.593 | 3.602 | 4,222 | -0.06(-1.62%) |
Jan 08, 2013 | 3.602 | 3.661 | 3.602 | 3.661 | 1,351 | +0.06(+1.64%) |
Jan 07, 2013 | 3.559 | 3.635 | 3.559 | 3.602 | 13,178 | -0.06(-1.73%) |
Jan 04, 2013 | 3.661 | 3.686 | 3.635 | 3.665 | 6,823 | +0.00(+0.07%) |
Jan 03, 2013 | 3.686 | 3.699 | 3.576 | 3.662 | 5,116 | -0.02(-0.65%) |