Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.289 | 3.330 | 3.232 | 3.273 | 264,014 | +0.00(+0.00%) |
Jan 30, 2013 | 3.354 | 3.411 | 3.265 | 3.273 | 483,083 | -0.08(-2.43%) |
Jan 29, 2013 | 3.192 | 3.354 | 3.192 | 3.354 | 542,963 | +0.18(+5.64%) |
Jan 28, 2013 | 3.208 | 3.240 | 3.135 | 3.175 | 461,595 | -0.02(-0.51%) |
Jan 25, 2013 | 3.224 | 3.257 | 3.151 | 3.192 | 274,321 | +0.02(+0.77%) |
Jan 24, 2013 | 3.192 | 3.216 | 3.143 | 3.167 | 436,758 | -0.01(-0.26%) |
Jan 23, 2013 | 3.143 | 3.175 | 3.102 | 3.175 | 342,785 | +0.04(+1.30%) |
Jan 22, 2013 | 3.069 | 3.175 | 3.069 | 3.135 | 398,498 | +0.07(+2.12%) |
Jan 18, 2013 | 3.110 | 3.118 | 3.053 | 3.069 | 258,994 | -0.02(-0.79%) |
Jan 17, 2013 | 3.086 | 3.159 | 3.069 | 3.094 | 329,116 | +0.03(+1.06%) |
Jan 16, 2013 | 3.086 | 3.110 | 3.021 | 3.061 | 381,506 | -0.06(-1.83%) |
Jan 15, 2013 | 3.175 | 3.175 | 3.045 | 3.118 | 395,878 | -0.03(-1.03%) |
Jan 14, 2013 | 3.265 | 3.314 | 3.094 | 3.151 | 614,983 | -0.12(-3.73%) |
Jan 11, 2013 | 3.379 | 3.436 | 3.257 | 3.273 | 439,178 | -0.10(-2.90%) |
Jan 10, 2013 | 3.395 | 3.436 | 3.322 | 3.371 | 588,112 | +0.03(+0.98%) |
Jan 09, 2013 | 3.314 | 3.428 | 3.289 | 3.338 | 548,555 | +0.05(+1.49%) |
Jan 08, 2013 | 3.249 | 3.379 | 3.224 | 3.289 | 747,584 | +0.04(+1.25%) |
Jan 07, 2013 | 3.200 | 3.249 | 3.175 | 3.249 | 659,185 | +0.07(+2.31%) |
Jan 04, 2013 | 2.996 | 3.240 | 2.980 | 3.175 | 863,868 | +0.22(+7.44%) |
Jan 03, 2013 | 2.915 | 3.029 | 2.890 | 2.955 | 486,331 | +0.03(+1.11%) |
Jan 02, 2013 | 2.833 | 2.923 | 2.736 | 2.923 | 524,222 | +0.19(+6.85%) |
Dec 31, 2012 | 2.687 | 2.768 | 2.670 | 2.736 | 508,792 | +0.02(+0.90%) |
Dec 28, 2012 | 2.605 | 2.711 | 2.605 | 2.711 | 483,668 | +0.10(+3.74%) |
Dec 27, 2012 | 2.703 | 2.744 | 2.565 | 2.614 | 658,452 | -0.09(-3.31%) |
Dec 26, 2012 | 2.752 | 2.793 | 2.687 | 2.703 | 401,938 | -0.07(-2.64%) |
Dec 24, 2012 | 2.825 | 2.833 | 2.752 | 2.776 | 234,414 | -0.06(-2.01%) |
Dec 21, 2012 | 2.825 | 2.833 | 2.784 | 2.833 | 502,904 | +0.01(+0.29%) |
Dec 20, 2012 | 2.858 | 2.882 | 2.768 | 2.825 | 1,298,884 | -0.03(-1.14%) |
Dec 19, 2012 | 2.744 | 2.858 | 2.695 | 2.858 | 567,250 | +0.13(+4.78%) |
Dec 18, 2012 | 2.727 | 2.793 | 2.695 | 2.727 | 444,046 | +0.00(+0.00%) |
Dec 17, 2012 | 2.760 | 2.858 | 2.695 | 2.727 | 518,920 | +0.07(+2.76%) |
Dec 14, 2012 | 2.573 | 2.670 | 2.573 | 2.654 | 269,697 | +0.05(+1.87%) |
Dec 13, 2012 | 2.630 | 2.638 | 2.557 | 2.605 | 344,272 | -0.05(-1.84%) |
Dec 12, 2012 | 2.695 | 2.752 | 2.646 | 2.654 | 320,217 | -0.05(-1.81%) |
Dec 11, 2012 | 2.573 | 2.736 | 2.565 | 2.703 | 626,974 | +0.11(+4.40%) |
Dec 10, 2012 | 2.630 | 2.646 | 2.540 | 2.589 | 525,155 | -0.06(-2.15%) |
Dec 07, 2012 | 2.703 | 2.711 | 2.614 | 2.646 | 556,569 | -0.04(-1.52%) |
Dec 06, 2012 | 2.711 | 2.727 | 2.679 | 2.687 | 450,391 | -0.05(-1.79%) |
Dec 05, 2012 | 2.760 | 2.784 | 2.687 | 2.736 | 448,897 | -0.01(-0.30%) |
Dec 04, 2012 | 2.752 | 2.752 | 2.687 | 2.744 | 457,927 | -0.09(-3.16%) |
Nov 30, 2012 | 2.964 | 2.964 | 2.768 | 2.833 | 778,449 | +0.07(+2.35%) |
Nov 29, 2012 | 2.817 | 2.833 | 2.752 | 2.768 | 407,679 | -0.04(-1.45%) |
Nov 28, 2012 | 2.793 | 2.833 | 2.760 | 2.809 | 377,453 | -0.03(-1.15%) |
Nov 27, 2012 | 2.793 | 2.882 | 2.768 | 2.841 | 380,522 | +0.02(+0.58%) |
Nov 26, 2012 | 2.858 | 2.890 | 2.719 | 2.825 | 474,591 | -0.07(-2.25%) |
Nov 23, 2012 | 2.809 | 2.947 | 2.809 | 2.890 | 259,903 | +0.05(+1.72%) |
Nov 21, 2012 | 2.736 | 2.882 | 2.719 | 2.841 | 427,832 | +0.11(+3.87%) |
Nov 20, 2012 | 2.808 | 2.920 | 2.736 | 2.736 | 993,330 | -0.07(-2.57%) |
Nov 19, 2012 | 2.840 | 2.928 | 2.752 | 2.808 | 1,053,200 | -0.14(-4.89%) |
Nov 16, 2012 | 2.904 | 3.056 | 2.824 | 2.952 | 973,343 | +0.02(+0.55%) |
Nov 15, 2012 | 3.426 | 3.450 | 2.591 | 2.936 | 3,510,944 | -1.00(-25.46%) |
Nov 14, 2012 | 3.602 | 3.963 | 3.434 | 3.939 | 1,926,364 | +0.32(+8.87%) |
Nov 13, 2012 | 3.883 | 3.899 | 3.610 | 3.618 | 641,111 | -0.26(-6.82%) |
Nov 12, 2012 | 3.891 | 3.963 | 3.883 | 3.883 | 556,807 | +0.02(+0.62%) |
Nov 09, 2012 | 4.019 | 4.059 | 3.851 | 3.859 | 781,809 | -0.17(-4.18%) |
Nov 08, 2012 | 4.396 | 4.420 | 3.995 | 4.027 | 949,416 | -0.39(-8.89%) |
Nov 07, 2012 | 4.509 | 4.509 | 4.396 | 4.420 | 265,651 | -0.06(-1.43%) |
Nov 06, 2012 | 4.460 | 4.493 | 4.420 | 4.484 | 174,843 | +0.02(+0.54%) |
Nov 05, 2012 | 4.476 | 4.517 | 4.452 | 4.460 | 165,403 | -0.04(-0.89%) |
Nov 02, 2012 | 4.549 | 4.565 | 4.493 | 4.501 | 177,553 | +0.01(+0.18%) |