Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.659 | 3.708 | 3.708 | 3.708 | 40,475 | +0.01(+0.27%) |
Jan 30, 2013 | 3.698 | 3.698 | 3.698 | 3.698 | 203 | -0.15(-3.88%) |
Jan 29, 2013 | 3.776 | 3.865 | 3.776 | 3.847 | 815 | +0.12(+3.21%) |
Jan 28, 2013 | 3.639 | 3.727 | 3.639 | 3.727 | 1,853 | +0.04(+1.06%) |
Jan 25, 2013 | 3.688 | 3.688 | 3.688 | 3.688 | 203 | -0.01(-0.27%) |
Jan 24, 2013 | 3.703 | 3.703 | 3.698 | 3.698 | 509 | +0.04(+1.07%) |
Jan 22, 2013 | 3.659 | 3.659 | 3.659 | 3.659 | 203 | +0.03(+0.81%) |
Jan 17, 2013 | 3.619 | 3.629 | 3.629 | 3.629 | 6,117 | +0.03(+0.82%) |
Jan 16, 2013 | 3.708 | 3.708 | 3.600 | 3.600 | 3,988 | -0.09(-2.39%) |
Jan 15, 2013 | 3.688 | 3.708 | 3.688 | 3.688 | 1,427 | -0.24(-6.00%) |
Jan 14, 2013 | 3.923 | 3.923 | 3.923 | 3.923 | 1,019 | +0.10(+2.57%) |
Jan 10, 2013 | 3.835 | 3.825 | 3.825 | 3.825 | 611 | +0.18(+4.83%) |
Jan 04, 2013 | 3.659 | 3.649 | 3.649 | 3.649 | 917 | -0.17(-4.42%) |
Jan 03, 2013 | 3.835 | 3.835 | 3.815 | 3.818 | 662 | +0.08(+2.16%) |
Jan 02, 2013 | 3.737 | 3.737 | 3.737 | 3.737 | 0 | +0.04(+1.06%) |
Dec 31, 2012 | 3.649 | 3.835 | 3.649 | 3.698 | 983 | -0.13(-3.33%) |
Dec 28, 2012 | 3.825 | 3.825 | 3.825 | 3.825 | 101 | +0.10(+2.64%) |
Dec 27, 2012 | 3.708 | 3.727 | 3.682 | 3.727 | 611 | +0.05(+1.33%) |
Dec 26, 2012 | 3.678 | 3.678 | 3.678 | 3.678 | 203 | -0.16(-4.09%) |
Dec 21, 2012 | 3.815 | 3.835 | 3.835 | 3.835 | 509 | +0.04(+1.03%) |
Dec 18, 2012 | 3.610 | 3.796 | 3.796 | 3.796 | 8,054 | +0.26(+7.20%) |
Dec 17, 2012 | 3.639 | 3.727 | 3.541 | 3.541 | 7,922 | -0.24(-6.23%) |
Dec 14, 2012 | 3.766 | 3.776 | 3.766 | 3.776 | 611 | -0.06(-1.53%) |
Dec 13, 2012 | 3.835 | 3.835 | 3.835 | 3.835 | 101 | +0.00(+0.00%) |
Dec 12, 2012 | 3.708 | 3.835 | 3.619 | 3.835 | 3,998 | +0.15(+3.99%) |
Dec 11, 2012 | 3.688 | 3.688 | 3.688 | 3.688 | 203 | -0.02(-0.50%) |
Dec 10, 2012 | 3.707 | 3.707 | 3.707 | 3.707 | 407 | -0.01(-0.37%) |
Dec 07, 2012 | 3.727 | 3.727 | 3.720 | 3.720 | 509 | +0.02(+0.61%) |
Dec 06, 2012 | 3.708 | 3.708 | 3.698 | 3.698 | 458 | -0.06(-1.57%) |
Dec 04, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 1,019 | +0.02(+0.52%) |
Nov 30, 2012 | 3.771 | 3.771 | 3.737 | 3.737 | 800 | -0.04(-1.04%) |
Nov 29, 2012 | 3.786 | 3.786 | 3.776 | 3.776 | 1,112 | +0.06(+1.58%) |
Nov 27, 2012 | 3.825 | 3.717 | 3.717 | 3.717 | 1,733 | +0.02(+0.53%) |
Nov 21, 2012 | 3.619 | 3.698 | 3.698 | 3.698 | 305 | +0.08(+2.17%) |
Nov 20, 2012 | 3.629 | 3.639 | 3.619 | 3.619 | 1,121 | -0.01(-0.18%) |
Nov 16, 2012 | 3.629 | 3.626 | 3.626 | 3.626 | 203 | -0.12(-3.23%) |
Nov 14, 2012 | 3.796 | 3.747 | 3.747 | 3.747 | 1,937 | -0.15(-3.78%) |
Nov 13, 2012 | 3.894 | 3.894 | 3.894 | 3.894 | 136 | +0.14(+3.66%) |
Nov 09, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | -0.02(-0.52%) |
Nov 07, 2012 | 3.776 | 3.776 | 3.776 | 3.776 | 509 | -0.05(-1.28%) |
Nov 05, 2012 | 3.825 | 3.825 | 3.825 | 3.825 | 815 | -0.01(-0.38%) |
Oct 31, 2012 | 3.815 | 3.840 | 3.840 | 3.840 | 1,325 | +0.06(+1.69%) |
Oct 26, 2012 | 3.834 | 3.776 | 3.776 | 3.776 | 1,133 | -0.00(-0.00%) |
Oct 25, 2012 | 3.776 | 3.776 | 3.776 | 3.776 | 360 | -0.21(-5.35%) |
Oct 23, 2012 | 3.854 | 3.990 | 3.990 | 3.990 | 309 | +0.11(+2.75%) |
Oct 17, 2012 | 3.883 | 3.883 | 3.883 | 3.883 | 0 | -0.11(-2.68%) |
Oct 12, 2012 | 3.776 | 3.990 | 3.990 | 3.990 | 3,502 | +0.23(+6.20%) |
Oct 10, 2012 | 3.834 | 3.757 | 3.757 | 3.757 | 618 | +0.02(+0.52%) |
Oct 09, 2012 | 3.737 | 3.765 | 3.737 | 3.737 | 618 | +0.01(+0.26%) |
Oct 08, 2012 | 3.728 | 3.737 | 3.728 | 3.728 | 1,493 | +0.01(+0.26%) |
Oct 05, 2012 | 3.796 | 3.796 | 3.718 | 3.718 | 2,987 | -0.14(-3.53%) |
Oct 03, 2012 | 3.757 | 3.854 | 3.854 | 3.854 | 4,532 | +0.10(+2.58%) |
Oct 02, 2012 | 3.757 | 3.757 | 3.757 | 3.757 | 412 | +0.00(+0.00%) |
Oct 01, 2012 | 3.922 | 3.922 | 3.721 | 3.757 | 2,071 | -0.22(-5.46%) |
Sep 28, 2012 | 3.718 | 3.974 | 3.718 | 3.974 | 1,699 | +0.14(+3.64%) |
Sep 27, 2012 | 3.834 | 3.834 | 3.834 | 3.834 | 1,030 | -0.04(-0.94%) |
Sep 26, 2012 | 3.871 | 3.871 | 3.871 | 3.871 | 515 | +0.08(+2.24%) |
Sep 25, 2012 | 3.728 | 3.786 | 3.728 | 3.786 | 3,985 | +0.08(+2.09%) |
Sep 24, 2012 | 3.854 | 3.864 | 3.708 | 3.708 | 1,699 | -0.16(-4.26%) |
Sep 21, 2012 | 3.844 | 3.873 | 3.844 | 3.873 | 2,725 | +0.04(+1.01%) |
Sep 18, 2012 | 3.718 | 3.834 | 3.834 | 3.834 | 1,648 | +0.15(+3.95%) |
Sep 12, 2012 | 3.786 | 3.689 | 3.689 | 3.689 | 1,236 | -0.01(-0.26%) |
Sep 11, 2012 | 3.883 | 3.883 | 3.194 | 3.699 | 14,008 | -0.18(-4.59%) |
Aug 31, 2012 | 3.873 | 3.876 | 3.876 | 3.876 | 103 | +0.02(+0.58%) |
Aug 30, 2012 | 3.883 | 3.932 | 3.854 | 3.854 | 1,398 | +0.01(+0.26%) |
Aug 29, 2012 | 3.844 | 3.844 | 3.844 | 3.844 | 412 | +0.00(+0.00%) |
Aug 27, 2012 | 3.844 | 3.844 | 3.844 | 3.844 | 206 | -0.04(-1.00%) |
Aug 23, 2012 | 3.922 | 3.883 | 3.883 | 3.883 | 1,339 | -0.03(-0.74%) |
Aug 22, 2012 | 3.922 | 3.922 | 3.912 | 3.912 | 1,749 | -0.04(-0.98%) |
Aug 21, 2012 | 3.951 | 3.951 | 3.951 | 3.951 | 2,574 | +0.07(+1.75%) |
Aug 14, 2012 | 3.922 | 3.883 | 3.883 | 3.883 | 309 | -0.10(-2.44%) |
Aug 11, 2012 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 3.757 | 3.980 | 3.757 | 3.980 | 1,133 | +0.17(+4.33%) |
Aug 09, 2012 | 3.902 | 3.938 | 3.815 | 3.815 | 2,047 | -0.08(-2.00%) |
Aug 08, 2012 | 3.912 | 3.912 | 3.893 | 3.893 | 412 | -0.11(-2.67%) |
Aug 07, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 309 | -0.02(-0.48%) |
Jul 31, 2012 | 4.029 | 4.019 | 4.019 | 4.019 | 3,328 | +0.08(+1.95%) |
Jul 27, 2012 | 3.904 | 3.942 | 3.942 | 3.942 | 936 | -0.05(-1.20%) |
Jul 18, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 104 | +0.00(+0.00%) |
Jul 16, 2012 | 3.952 | 3.990 | 3.990 | 3.990 | 1,144 | +0.00(+0.00%) |
Jul 10, 2012 | 4.009 | 3.990 | 3.990 | 3.990 | 520 | +0.02(+0.48%) |
Jul 09, 2012 | 3.913 | 3.971 | 3.913 | 3.971 | 1,824 | +0.02(+0.61%) |
Jul 06, 2012 | 3.913 | 3.947 | 3.875 | 3.947 | 1,951 | +0.07(+1.86%) |
Jul 05, 2012 | 3.875 | 3.875 | 3.875 | 3.875 | 208 | +0.02(+0.50%) |
Jul 03, 2012 | 3.855 | 3.855 | 3.855 | 3.855 | 488 | -0.07(-1.72%) |
Jun 27, 2012 | 3.923 | 3.923 | 3.923 | 3.923 | 104 | -0.02(-0.49%) |
Jun 22, 2012 | 3.942 | 3.942 | 3.942 | 3.942 | 208 | -0.03(-0.73%) |
Jun 15, 2012 | 3.971 | 3.971 | 3.971 | 3.971 | 0 | -0.02(-0.48%) |
Jun 13, 2012 | 3.961 | 3.990 | 3.990 | 3.990 | 3,848 | +0.10(+2.47%) |
Jun 12, 2012 | 3.913 | 3.913 | 3.894 | 3.894 | 832 | -0.12(-3.11%) |
Jun 11, 2012 | 3.865 | 4.019 | 3.865 | 4.019 | 342 | -0.07(-1.65%) |
Jun 08, 2012 | 4.192 | 4.192 | 4.086 | 4.086 | 2,184 | +0.20(+5.20%) |
Jun 07, 2012 | 4.057 | 4.057 | 3.884 | 3.884 | 240 | -0.16(-4.04%) |
Jun 06, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 104 | +0.01(+0.24%) |
Jun 04, 2012 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.05(+1.20%) |
May 30, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.04(-0.95%) |
May 29, 2012 | 4.029 | 4.029 | 4.029 | 4.029 | 1,185 | +0.00(+0.00%) |
May 25, 2012 | 4.038 | 4.038 | 3.990 | 4.029 | 7,826 | +0.04(+0.96%) |
May 24, 2012 | 3.980 | 4.029 | 3.980 | 3.990 | 14,462 | -0.01(-0.24%) |
May 23, 2012 | 3.990 | 4.000 | 3.904 | 4.000 | 3,955 | +0.01(+0.24%) |
May 22, 2012 | 3.990 | 4.000 | 3.990 | 3.990 | 2,496 | +0.00(+0.00%) |
May 21, 2012 | 4.096 | 4.192 | 3.971 | 3.990 | 2,830 | +0.10(+2.47%) |
May 18, 2012 | 3.894 | 3.913 | 3.894 | 3.894 | 1,040 | -0.01(-0.25%) |
May 15, 2012 | 3.923 | 3.904 | 3.904 | 3.904 | 520 | -0.06(-1.46%) |
May 11, 2012 | 3.961 | 3.961 | 3.961 | 3.961 | 208 | +0.00(+0.00%) |
May 10, 2012 | 4.230 | 4.230 | 3.855 | 3.961 | 6,497 | -0.22(-5.29%) |
May 09, 2012 | 4.019 | 4.209 | 4.019 | 4.182 | 2,130 | +0.32(+8.21%) |
May 08, 2012 | 3.855 | 4.067 | 3.855 | 3.865 | 641 | -0.37(-8.64%) |
May 07, 2012 | 3.846 | 4.230 | 3.846 | 4.230 | 1,369 | +0.24(+6.02%) |
May 04, 2012 | 4.230 | 4.230 | 3.990 | 3.990 | 973 | -0.16(-3.94%) |
May 03, 2012 | 4.077 | 4.154 | 4.077 | 4.154 | 2,142 | +0.12(+2.86%) |
May 02, 2012 | 3.990 | 4.048 | 3.990 | 4.038 | 2,912 | -0.02(-0.47%) |
May 01, 2012 | 4.143 | 4.143 | 4.057 | 4.057 | 2,336 | +0.00(+0.00%) |
Apr 27, 2012 | 4.057 | 4.057 | 4.057 | 4.057 | 2,204 | +0.01(+0.24%) |
Apr 26, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 2,268 | +0.00(+0.00%) |
Apr 25, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,785 | +0.13(+3.41%) |
Apr 24, 2012 | 3.991 | 3.991 | 3.915 | 3.915 | 3,369 | -0.09(-2.14%) |
Apr 20, 2012 | 3.981 | 4.000 | 4.000 | 4.000 | 5,249 | +0.13(+3.45%) |
Apr 18, 2012 | 3.895 | 3.867 | 3.867 | 3.867 | 3,149 | -0.12(-3.10%) |
Apr 17, 2012 | 3.991 | 4.000 | 3.970 | 3.991 | 6,299 | +0.07(+1.70%) |
Apr 16, 2012 | 3.981 | 3.991 | 3.924 | 3.924 | 1,154 | +0.12(+3.26%) |
Apr 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 104 | +0.00(+0.00%) |
Apr 10, 2012 | 3.810 | 3.800 | 3.800 | 3.800 | 5,459 | -0.01(-0.25%) |
Apr 05, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 314 | -0.01(-0.25%) |
Mar 30, 2012 | 3.981 | 3.819 | 3.819 | 3.819 | 314 | +0.01(+0.25%) |
Mar 29, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 1,497 | +0.10(+2.56%) |
Mar 28, 2012 | 3.619 | 3.715 | 3.619 | 3.715 | 1,192 | -0.10(-2.50%) |
Mar 26, 2012 | 3.743 | 3.810 | 3.810 | 3.810 | 629 | +0.00(+0.00%) |
Mar 23, 2012 | 3.810 | 3.810 | 3.800 | 3.810 | 1,292 | +0.20(+5.54%) |
Mar 22, 2012 | 3.638 | 3.638 | 3.591 | 3.610 | 2,130 | -0.10(-2.82%) |
Mar 21, 2012 | 3.715 | 3.724 | 3.715 | 3.715 | 524 | +0.13(+3.70%) |
Mar 20, 2012 | 3.915 | 3.915 | 3.582 | 3.582 | 1,049 | -0.17(-4.55%) |
Mar 16, 2012 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 3.762 | 3.762 | 3.753 | 3.753 | 1,024 | -0.01(-0.25%) |
Mar 14, 2012 | 3.762 | 3.762 | 3.762 | 3.762 | 209 | +0.07(+1.91%) |
Mar 13, 2012 | 3.743 | 3.905 | 3.692 | 3.692 | 944 | +0.07(+2.00%) |
Mar 12, 2012 | 3.734 | 3.734 | 3.419 | 3.619 | 14,147 | -0.36(-9.09%) |
Mar 09, 2012 | 3.990 | 3.991 | 3.981 | 3.981 | 419 | -0.10(-2.56%) |
Mar 08, 2012 | 4.086 | 4.086 | 4.086 | 4.086 | 524 | +0.36(+9.72%) |
Mar 07, 2012 | 3.734 | 3.734 | 3.715 | 3.724 | 2,551 | -0.04(-1.01%) |
Mar 05, 2012 | 3.810 | 3.762 | 3.762 | 3.762 | 2,624 | -0.05(-1.25%) |
Mar 01, 2012 | 3.876 | 3.810 | 3.810 | 3.810 | 14,174 | +0.06(+1.52%) |
Feb 28, 2012 | 3.724 | 3.753 | 3.753 | 3.753 | 3,359 | -0.14(-3.67%) |
Feb 23, 2012 | 3.895 | 3.895 | 3.895 | 3.895 | 209 | +0.16(+4.34%) |
Feb 22, 2012 | 3.734 | 3.734 | 3.734 | 3.734 | 110 | +0.01(+0.26%) |
Feb 21, 2012 | 3.724 | 3.800 | 3.715 | 3.724 | 7,095 | +0.01(+0.26%) |
Feb 17, 2012 | 3.810 | 3.810 | 3.715 | 3.715 | 1,550 | -0.08(-2.01%) |
Feb 16, 2012 | 3.753 | 3.791 | 3.743 | 3.791 | 980 | -0.01(-0.25%) |
Feb 14, 2012 | 3.705 | 3.800 | 3.800 | 3.800 | 1,049 | -0.06(-1.48%) |
Feb 09, 2012 | 3.857 | 3.857 | 3.857 | 3.857 | 104 | +0.00(+0.00%) |
Feb 08, 2012 | 3.486 | 3.857 | 3.486 | 3.857 | 7,575 | +0.11(+3.05%) |
Feb 07, 2012 | 3.638 | 3.753 | 3.638 | 3.743 | 656 | +0.01(+0.25%) |
Feb 06, 2012 | 3.857 | 3.857 | 3.638 | 3.734 | 2,856 | -0.10(-2.64%) |
Feb 03, 2012 | 3.835 | 3.835 | 3.835 | 3.835 | 131 | +0.07(+1.93%) |
Feb 02, 2012 | 3.791 | 3.791 | 3.762 | 3.762 | 3,530 | +0.00(+0.00%) |