Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.250 | 3.289 | 3.230 | 3.265 | 3,194,046 | +0.02(+0.75%) |
Mar 27, 2013 | 3.206 | 3.244 | 3.200 | 3.240 | 1,741,704 | +0.02(+0.63%) |
Mar 26, 2013 | 3.224 | 3.234 | 3.206 | 3.220 | 3,307,142 | +0.00(+0.06%) |
Mar 25, 2013 | 3.240 | 3.246 | 3.216 | 3.218 | 1,657,385 | -0.01(-0.38%) |
Mar 22, 2013 | 3.228 | 3.240 | 3.210 | 3.230 | 2,422,533 | +0.02(+0.63%) |
Mar 21, 2013 | 3.202 | 3.224 | 3.196 | 3.210 | 1,353,165 | +0.00(+0.06%) |
Mar 20, 2013 | 3.186 | 3.212 | 3.171 | 3.208 | 1,319,035 | +0.03(+0.89%) |
Mar 19, 2013 | 3.178 | 3.182 | 3.159 | 3.180 | 1,938,141 | +0.02(+0.58%) |
Mar 18, 2013 | 3.178 | 3.182 | 3.149 | 3.161 | 2,082,375 | -0.04(-1.14%) |
Mar 15, 2013 | 3.190 | 3.200 | 3.169 | 3.198 | 2,489,668 | +0.01(+0.45%) |
Mar 14, 2013 | 3.186 | 3.194 | 3.169 | 3.184 | 1,956,574 | +0.01(+0.26%) |
Mar 13, 2013 | 3.186 | 3.194 | 3.157 | 3.175 | 2,426,019 | +0.00(+0.06%) |
Mar 12, 2013 | 3.179 | 3.187 | 3.160 | 3.173 | 2,945,671 | -0.02(-0.50%) |
Mar 11, 2013 | 3.195 | 3.199 | 3.173 | 3.189 | 1,584,337 | +0.00(+0.00%) |
Mar 08, 2013 | 3.193 | 3.193 | 3.164 | 3.189 | 2,631,730 | +0.02(+0.56%) |
Mar 07, 2013 | 3.171 | 3.185 | 3.132 | 3.171 | 2,584,661 | +0.01(+0.44%) |
Mar 06, 2013 | 3.185 | 3.209 | 3.142 | 3.158 | 1,794,630 | -0.01(-0.37%) |
Mar 05, 2013 | 3.162 | 3.170 | 3.132 | 3.170 | 3,188,246 | +0.03(+0.88%) |
Mar 04, 2013 | 3.134 | 3.160 | 3.120 | 3.142 | 4,301,196 | +0.01(+0.38%) |
Mar 01, 2013 | 3.164 | 3.179 | 3.104 | 3.130 | 3,042,026 | -0.04(-1.25%) |
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%) |