Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.574 | 3.587 | 3.552 | 3.587 | 274,379 | +0.02(+0.61%) |
Mar 27, 2013 | 3.544 | 3.566 | 3.535 | 3.566 | 53,474 | -0.00(-0.12%) |
Mar 26, 2013 | 3.544 | 3.574 | 3.544 | 3.570 | 67,138 | +0.03(+0.74%) |
Mar 25, 2013 | 3.566 | 3.570 | 3.544 | 3.544 | 74,990 | -0.04(-1.10%) |
Mar 22, 2013 | 3.566 | 3.583 | 3.557 | 3.583 | 143,521 | +0.02(+0.61%) |
Mar 21, 2013 | 3.552 | 3.574 | 3.548 | 3.561 | 178,764 | +0.01(+0.37%) |
Mar 20, 2013 | 3.552 | 3.552 | 3.531 | 3.548 | 64,782 | +0.00(+0.11%) |
Mar 19, 2013 | 3.505 | 3.544 | 3.505 | 3.544 | 126,687 | +0.03(+0.74%) |
Mar 18, 2013 | 3.488 | 3.531 | 3.488 | 3.518 | 137,572 | -0.00(-0.12%) |
Mar 15, 2013 | 3.509 | 3.525 | 3.505 | 3.522 | 127,737 | -0.01(-0.25%) |
Mar 14, 2013 | 3.535 | 3.553 | 3.522 | 3.531 | 115,612 | -0.01(-0.37%) |
Mar 13, 2013 | 3.535 | 3.549 | 3.527 | 3.544 | 117,471 | -0.01(-0.25%) |
Mar 12, 2013 | 3.553 | 3.562 | 3.535 | 3.553 | 85,652 | -0.01(-0.37%) |
Mar 11, 2013 | 3.540 | 3.578 | 3.531 | 3.566 | 150,906 | +0.03(+0.74%) |
Mar 08, 2013 | 3.518 | 3.549 | 3.518 | 3.540 | 163,635 | +0.01(+0.25%) |
Mar 07, 2013 | 3.531 | 3.553 | 3.527 | 3.531 | 125,941 | -0.00(-0.12%) |
Mar 06, 2013 | 3.527 | 3.553 | 3.514 | 3.535 | 141,694 | -0.01(-0.36%) |
Mar 05, 2013 | 3.518 | 3.562 | 3.514 | 3.548 | 153,874 | +0.01(+0.36%) |
Mar 04, 2013 | 3.505 | 3.549 | 3.505 | 3.535 | 192,333 | +0.01(+0.25%) |
Mar 01, 2013 | 3.488 | 3.531 | 3.488 | 3.527 | 114,379 | +0.00(+0.12%) |
Feb 28, 2013 | 3.522 | 3.540 | 3.518 | 3.522 | 112,863 | +0.00(+0.00%) |
Feb 27, 2013 | 3.488 | 3.527 | 3.488 | 3.522 | 170,500 | +0.01(+0.37%) |
Feb 26, 2013 | 3.527 | 3.535 | 3.509 | 3.509 | 113,764 | -0.01(-0.25%) |
Feb 25, 2013 | 3.535 | 3.557 | 3.518 | 3.518 | 98,963 | -0.02(-0.49%) |
Feb 22, 2013 | 3.549 | 3.562 | 3.531 | 3.535 | 159,652 | -0.02(-0.61%) |
Feb 21, 2013 | 3.570 | 3.570 | 3.535 | 3.557 | 186,152 | -0.00(-0.12%) |
Feb 20, 2013 | 3.575 | 3.579 | 3.557 | 3.562 | 56,083 | -0.02(-0.50%) |
Feb 19, 2013 | 3.562 | 3.584 | 3.558 | 3.579 | 83,109 | +0.01(+0.24%) |
Feb 15, 2013 | 3.562 | 3.571 | 3.558 | 3.571 | 49,860 | +0.02(+0.49%) |
Feb 14, 2013 | 3.558 | 3.571 | 3.553 | 3.553 | 51,127 | -0.00(-0.12%) |
Feb 13, 2013 | 3.558 | 3.562 | 3.549 | 3.558 | 80,990 | -0.01(-0.24%) |
Feb 12, 2013 | 3.553 | 3.584 | 3.553 | 3.566 | 122,267 | +0.00(+0.12%) |
Feb 11, 2013 | 3.571 | 3.588 | 3.553 | 3.562 | 173,019 | -0.03(-0.96%) |
Feb 08, 2013 | 3.575 | 3.597 | 3.575 | 3.597 | 147,268 | +0.01(+0.24%) |
Feb 07, 2013 | 3.588 | 3.623 | 3.579 | 3.588 | 115,796 | -0.03(-0.72%) |
Feb 06, 2013 | 3.562 | 3.657 | 3.562 | 3.614 | 307,120 | +0.05(+1.34%) |
Feb 04, 2013 | 3.588 | 3.588 | 3.553 | 3.566 | 107,517 | -0.02(-0.48%) |
Feb 01, 2013 | 3.562 | 3.588 | 3.562 | 3.584 | 52,101 | +0.01(+0.24%) |
Jan 31, 2013 | 3.575 | 3.584 | 3.562 | 3.575 | 119,429 | -0.01(-0.24%) |
Jan 30, 2013 | 3.610 | 3.623 | 3.575 | 3.584 | 165,487 | -0.02(-0.48%) |
Jan 29, 2013 | 3.584 | 3.601 | 3.575 | 3.601 | 85,052 | +0.02(+0.61%) |
Jan 28, 2013 | 3.584 | 3.588 | 3.579 | 3.579 | 74,527 | -0.01(-0.36%) |
Jan 25, 2013 | 3.584 | 3.610 | 3.584 | 3.592 | 108,370 | +0.00(+0.00%) |
Jan 24, 2013 | 3.566 | 3.592 | 3.566 | 3.592 | 70,311 | +0.02(+0.48%) |
Jan 23, 2013 | 3.575 | 3.579 | 3.558 | 3.575 | 99,234 | +0.02(+0.49%) |
Jan 22, 2013 | 3.562 | 3.562 | 3.537 | 3.558 | 99,564 | +0.00(+0.11%) |
Jan 18, 2013 | 3.541 | 3.554 | 3.537 | 3.554 | 67,302 | +0.01(+0.37%) |
Jan 17, 2013 | 3.532 | 3.550 | 3.525 | 3.541 | 84,044 | +0.02(+0.49%) |
Jan 16, 2013 | 3.515 | 3.528 | 3.511 | 3.524 | 88,060 | +0.00(+0.00%) |
Jan 15, 2013 | 3.511 | 3.537 | 3.511 | 3.524 | 79,465 | +0.00(+0.00%) |
Jan 14, 2013 | 3.528 | 3.558 | 3.524 | 3.524 | 128,603 | -0.01(-0.37%) |
Jan 11, 2013 | 3.528 | 3.550 | 3.528 | 3.537 | 78,102 | +0.00(+0.00%) |
Jan 10, 2013 | 3.524 | 3.537 | 3.524 | 3.537 | 125,953 | +0.01(+0.37%) |
Jan 09, 2013 | 3.519 | 3.532 | 3.515 | 3.524 | 81,744 | +0.00(+0.00%) |
Jan 08, 2013 | 3.498 | 3.532 | 3.498 | 3.524 | 83,553 | +0.01(+0.37%) |
Jan 07, 2013 | 3.468 | 3.515 | 3.468 | 3.511 | 95,350 | +0.02(+0.62%) |
Jan 04, 2013 | 3.459 | 3.502 | 3.455 | 3.489 | 175,325 | +0.00(+0.00%) |
Jan 03, 2013 | 3.468 | 3.502 | 3.468 | 3.489 | 50,415 | +0.00(+0.00%) |