Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.162 | 3.183 | 3.145 | 3.168 | 2,641,399 | +0.02(+0.63%) |
Jan 30, 2013 | 3.188 | 3.190 | 3.138 | 3.148 | 1,987,735 | -0.04(-1.24%) |
Jan 29, 2013 | 3.145 | 3.188 | 3.139 | 3.188 | 2,319,095 | +0.05(+1.63%) |
Jan 28, 2013 | 3.148 | 3.148 | 3.125 | 3.137 | 1,618,390 | -0.01(-0.27%) |
Jan 25, 2013 | 3.171 | 3.171 | 3.125 | 3.145 | 1,358,988 | -0.01(-0.18%) |
Jan 24, 2013 | 3.176 | 3.202 | 3.120 | 3.151 | 2,022,255 | -0.03(-0.89%) |
Jan 23, 2013 | 3.196 | 3.202 | 3.179 | 3.179 | 1,357,608 | -0.01(-0.44%) |
Jan 22, 2013 | 3.173 | 3.196 | 3.165 | 3.193 | 1,436,042 | +0.03(+0.90%) |
Jan 18, 2013 | 3.176 | 3.176 | 3.145 | 3.165 | 1,369,537 | -0.01(-0.27%) |
Jan 17, 2013 | 3.156 | 3.182 | 3.134 | 3.173 | 1,378,356 | +0.03(+1.08%) |
Jan 16, 2013 | 3.154 | 3.171 | 3.108 | 3.139 | 1,751,442 | -0.01(-0.36%) |
Jan 15, 2013 | 3.176 | 3.176 | 3.142 | 3.151 | 1,154,275 | -0.03(-0.98%) |
Jan 14, 2013 | 3.159 | 3.182 | 3.159 | 3.182 | 1,951,504 | +0.03(+0.81%) |
Jan 11, 2013 | 3.156 | 3.176 | 3.139 | 3.156 | 1,232,045 | +0.01(+0.18%) |
Jan 10, 2013 | 3.159 | 3.168 | 3.131 | 3.151 | 1,261,126 | +0.00(+0.00%) |
Jan 09, 2013 | 3.151 | 3.173 | 3.131 | 3.151 | 1,279,107 | +0.02(+0.54%) |
Jan 08, 2013 | 3.154 | 3.165 | 3.122 | 3.134 | 1,163,871 | -0.02(-0.63%) |
Jan 07, 2013 | 3.179 | 3.185 | 3.145 | 3.154 | 1,512,139 | -0.03(-0.98%) |
Jan 04, 2013 | 3.176 | 3.188 | 3.145 | 3.185 | 1,551,194 | +0.03(+0.99%) |
Jan 03, 2013 | 3.171 | 3.188 | 3.145 | 3.154 | 1,654,816 | -0.00(-0.09%) |
Jan 02, 2013 | 3.157 | 3.168 | 3.127 | 3.156 | 2,763,860 | +0.04(+1.27%) |
Dec 31, 2012 | 3.049 | 3.125 | 3.020 | 3.117 | 1,868,662 | +0.07(+2.42%) |
Dec 28, 2012 | 3.037 | 3.088 | 3.029 | 3.043 | 896,058 | -0.01(-0.28%) |
Dec 27, 2012 | 3.063 | 3.105 | 3.006 | 3.052 | 1,264,020 | +0.00(+0.00%) |
Dec 26, 2012 | 3.071 | 3.094 | 3.043 | 3.052 | 858,761 | -0.02(-0.65%) |
Dec 24, 2012 | 3.040 | 3.077 | 3.006 | 3.071 | 877,452 | +0.01(+0.46%) |
Dec 21, 2012 | 3.071 | 3.083 | 3.009 | 3.057 | 3,256,520 | -0.04(-1.19%) |
Dec 20, 2012 | 3.103 | 3.112 | 3.069 | 3.094 | 2,170,917 | +0.01(+0.18%) |
Dec 19, 2012 | 3.049 | 3.108 | 3.037 | 3.088 | 2,827,055 | +0.05(+1.68%) |
Dec 18, 2012 | 3.024 | 3.046 | 3.004 | 3.037 | 2,568,276 | +0.02(+0.73%) |
Dec 17, 2012 | 3.010 | 3.024 | 2.985 | 3.015 | 1,777,416 | +0.01(+0.28%) |
Dec 14, 2012 | 2.957 | 3.010 | 2.957 | 3.007 | 2,016,509 | +0.05(+1.78%) |
Dec 13, 2012 | 2.946 | 2.966 | 2.941 | 2.955 | 836,804 | +0.00(+0.09%) |
Dec 12, 2012 | 2.974 | 2.993 | 2.933 | 2.952 | 1,326,945 | -0.02(-0.74%) |
Dec 11, 2012 | 2.971 | 2.991 | 2.941 | 2.974 | 1,887,819 | +0.01(+0.47%) |
Dec 10, 2012 | 2.960 | 2.971 | 2.930 | 2.960 | 1,033,244 | +0.01(+0.37%) |
Dec 07, 2012 | 2.960 | 2.968 | 2.927 | 2.949 | 1,148,188 | +0.01(+0.38%) |
Dec 06, 2012 | 2.963 | 2.968 | 2.930 | 2.938 | 970,398 | -0.02(-0.65%) |
Dec 05, 2012 | 2.949 | 2.971 | 2.913 | 2.957 | 1,495,500 | +0.02(+0.84%) |
Dec 04, 2012 | 2.960 | 2.960 | 2.913 | 2.933 | 1,294,511 | -0.04(-1.39%) |
Nov 30, 2012 | 2.955 | 2.982 | 2.946 | 2.974 | 2,057,225 | +0.03(+0.94%) |
Nov 29, 2012 | 2.935 | 2.960 | 2.905 | 2.946 | 1,535,393 | +0.04(+1.43%) |
Nov 28, 2012 | 2.886 | 2.905 | 2.858 | 2.905 | 1,742,194 | +0.03(+0.96%) |
Nov 27, 2012 | 2.916 | 2.956 | 2.875 | 2.877 | 1,759,447 | -0.04(-1.42%) |
Nov 26, 2012 | 2.880 | 2.919 | 2.847 | 2.919 | 1,464,595 | +0.04(+1.34%) |
Nov 23, 2012 | 2.844 | 2.888 | 2.833 | 2.880 | 711,782 | +0.06(+2.05%) |
Nov 21, 2012 | 2.803 | 2.836 | 2.792 | 2.822 | 1,540,351 | +0.02(+0.59%) |
Nov 20, 2012 | 2.861 | 2.861 | 2.772 | 2.806 | 2,016,386 | -0.02(-0.68%) |
Nov 19, 2012 | 2.847 | 2.866 | 2.794 | 2.825 | 3,862,581 | -0.04(-1.45%) |
Nov 16, 2012 | 2.803 | 2.880 | 2.803 | 2.866 | 2,158,473 | +0.06(+1.96%) |
Nov 15, 2012 | 2.756 | 2.830 | 2.736 | 2.811 | 2,755,771 | +0.03(+1.09%) |
Nov 14, 2012 | 2.894 | 2.896 | 2.745 | 2.781 | 3,435,699 | -0.10(-3.45%) |
Nov 13, 2012 | 2.957 | 2.957 | 2.861 | 2.880 | 2,585,840 | -0.08(-2.61%) |
Nov 12, 2012 | 2.922 | 2.999 | 2.910 | 2.957 | 1,701,902 | +0.05(+1.81%) |
Nov 09, 2012 | 2.933 | 2.950 | 2.901 | 2.905 | 1,473,938 | -0.02(-0.85%) |
Nov 08, 2012 | 2.957 | 2.982 | 2.930 | 2.930 | 1,165,556 | -0.02(-0.75%) |
Nov 07, 2012 | 2.977 | 2.985 | 2.913 | 2.952 | 2,446,238 | -0.06(-1.84%) |
Nov 06, 2012 | 3.026 | 3.032 | 2.996 | 3.007 | 1,394,444 | -0.01(-0.27%) |
Nov 05, 2012 | 2.999 | 3.035 | 2.993 | 3.015 | 1,323,823 | +0.02(+0.55%) |
Nov 02, 2012 | 3.065 | 3.065 | 2.991 | 2.999 | 1,515,331 | -0.07(-2.16%) |