Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 3.171 | 3.191 | 3.170 | 3.170 | 1,239,162 | -0.01(-0.25%) |
Feb 27, 2013 | 3.179 | 3.215 | 3.162 | 3.177 | 1,830,406 | -0.01(-0.19%) |
Feb 26, 2013 | 3.170 | 3.191 | 3.162 | 3.183 | 3,844,717 | +0.02(+0.56%) |
Feb 25, 2013 | 3.219 | 3.225 | 3.162 | 3.166 | 1,810,657 | -0.05(-1.54%) |
Feb 22, 2013 | 3.205 | 3.215 | 3.185 | 3.215 | 3,218,973 | +0.03(+0.80%) |
Feb 21, 2013 | 3.173 | 3.209 | 3.160 | 3.189 | 2,913,662 | +0.02(+0.50%) |
Feb 20, 2013 | 3.160 | 3.207 | 3.152 | 3.173 | 2,290,460 | +0.02(+0.50%) |
Feb 19, 2013 | 3.116 | 3.158 | 3.085 | 3.158 | 1,947,265 | +0.05(+1.52%) |
Feb 15, 2013 | 3.116 | 3.124 | 3.100 | 3.110 | 1,702,973 | +0.00(+0.06%) |
Feb 14, 2013 | 3.136 | 3.148 | 3.091 | 3.108 | 2,276,119 | -0.03(-0.88%) |
Feb 13, 2013 | 3.106 | 3.136 | 3.098 | 3.136 | 1,555,503 | +0.04(+1.34%) |
Feb 12, 2013 | 3.098 | 3.110 | 3.083 | 3.094 | 1,290,925 | -0.01(-0.19%) |
Feb 11, 2013 | 3.106 | 3.118 | 3.094 | 3.100 | 1,501,780 | +0.00(+0.06%) |
Feb 08, 2013 | 3.077 | 3.110 | 3.069 | 3.098 | 3,160,288 | +0.03(+0.90%) |
Feb 07, 2013 | 3.035 | 3.071 | 3.028 | 3.071 | 1,553,462 | +0.04(+1.30%) |
Feb 06, 2013 | 3.015 | 3.031 | 3.014 | 3.031 | 1,357,297 | +0.01(+0.39%) |
Feb 04, 2013 | 3.027 | 3.041 | 3.014 | 3.019 | 2,237,411 | -0.02(-0.52%) |
Feb 01, 2013 | 3.073 | 3.094 | 3.027 | 3.035 | 2,995,682 | -0.03(-1.09%) |
Jan 31, 2013 | 3.055 | 3.089 | 3.047 | 3.069 | 6,228,779 | +0.02(+0.58%) |
Jan 30, 2013 | 3.083 | 3.087 | 3.047 | 3.051 | 1,644,759 | -0.03(-0.96%) |
Jan 29, 2013 | 3.085 | 3.116 | 3.075 | 3.081 | 3,633,452 | -0.01(-0.45%) |
Jan 28, 2013 | 3.075 | 3.098 | 3.061 | 3.094 | 1,466,075 | +0.02(+0.64%) |
Jan 25, 2013 | 3.073 | 3.079 | 3.049 | 3.075 | 1,611,813 | +0.01(+0.45%) |
Jan 24, 2013 | 3.035 | 3.063 | 3.028 | 3.061 | 2,760,854 | +0.03(+0.85%) |
Jan 23, 2013 | 3.073 | 3.077 | 3.033 | 3.035 | 1,561,828 | -0.04(-1.16%) |
Jan 22, 2013 | 3.053 | 3.084 | 3.041 | 3.071 | 2,644,045 | +0.02(+0.65%) |
Jan 18, 2013 | 3.015 | 3.057 | 3.003 | 3.051 | 3,289,326 | +0.03(+0.98%) |
Jan 17, 2013 | 2.998 | 3.025 | 2.978 | 3.021 | 2,560,228 | +0.04(+1.32%) |
Jan 16, 2013 | 2.992 | 3.010 | 2.982 | 2.982 | 2,426,577 | -0.02(-0.66%) |
Jan 15, 2013 | 2.998 | 3.014 | 2.980 | 3.002 | 2,277,015 | +0.00(+0.13%) |
Jan 14, 2013 | 3.008 | 3.037 | 2.986 | 2.998 | 4,252,036 | -0.01(-0.20%) |
Jan 11, 2013 | 3.006 | 3.010 | 2.994 | 3.004 | 4,479,404 | +0.01(+0.20%) |
Jan 10, 2013 | 3.012 | 3.013 | 2.984 | 2.998 | 2,891,938 | -0.00(-0.13%) |
Jan 09, 2013 | 3.000 | 3.012 | 2.987 | 3.002 | 2,867,312 | +0.02(+0.53%) |
Jan 08, 2013 | 3.015 | 3.021 | 2.980 | 2.986 | 3,167,884 | -0.03(-0.85%) |
Jan 07, 2013 | 3.031 | 3.069 | 3.012 | 3.012 | 2,407,248 | -0.02(-0.72%) |
Jan 04, 2013 | 3.047 | 3.063 | 3.033 | 3.033 | 2,478,472 | +0.00(+0.00%) |
Jan 03, 2013 | 3.063 | 3.067 | 3.021 | 3.033 | 2,517,879 | -0.02(-0.77%) |
Jan 02, 2013 | 2.993 | 3.057 | 2.936 | 3.057 | 4,726,233 | +0.12(+4.10%) |
Dec 31, 2012 | 2.911 | 2.946 | 2.903 | 2.936 | 3,904,254 | +0.02(+0.61%) |
Dec 28, 2012 | 2.923 | 2.950 | 2.911 | 2.919 | 2,491,405 | -0.02(-0.61%) |
Dec 27, 2012 | 2.940 | 2.956 | 2.913 | 2.936 | 3,136,144 | -0.00(-0.13%) |
Dec 26, 2012 | 2.962 | 2.962 | 2.940 | 2.940 | 3,009,835 | -0.02(-0.53%) |
Dec 24, 2012 | 2.972 | 2.978 | 2.940 | 2.956 | 1,838,802 | -0.02(-0.53%) |
Dec 21, 2012 | 2.992 | 2.992 | 2.915 | 2.972 | 6,649,192 | +0.01(+0.20%) |
Dec 20, 2012 | 2.998 | 3.004 | 2.929 | 2.966 | 5,406,222 | -0.02(-0.66%) |
Dec 19, 2012 | 2.996 | 3.012 | 2.982 | 2.986 | 3,123,165 | -0.02(-0.53%) |
Dec 18, 2012 | 2.962 | 3.037 | 2.950 | 3.002 | 4,675,665 | +0.03(+0.86%) |
Dec 17, 2012 | 3.002 | 3.021 | 2.966 | 2.976 | 8,890,153 | -0.03(-0.99%) |
Dec 14, 2012 | 3.006 | 3.021 | 2.992 | 3.006 | 2,837,709 | -0.00(-0.07%) |
Dec 13, 2012 | 3.012 | 3.019 | 2.964 | 3.008 | 4,392,235 | -0.01(-0.33%) |
Dec 12, 2012 | 3.049 | 3.049 | 3.010 | 3.017 | 2,976,236 | -0.02(-0.65%) |
Dec 11, 2012 | 3.079 | 3.091 | 3.023 | 3.037 | 2,928,403 | -0.03(-1.03%) |
Dec 10, 2012 | 3.096 | 3.115 | 3.065 | 3.069 | 2,296,582 | -0.03(-1.08%) |
Dec 07, 2012 | 3.077 | 3.112 | 3.063 | 3.102 | 4,248,304 | +0.03(+1.03%) |
Dec 06, 2012 | 3.081 | 3.113 | 3.061 | 3.071 | 3,279,163 | -0.01(-0.32%) |
Dec 05, 2012 | 3.123 | 3.123 | 3.071 | 3.081 | 6,495,697 | -0.03(-1.11%) |