Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.200 | 4.200 | 4.150 | 4.200 | 73,276 | +0.00(+0.00%) |
Jan 30, 2013 | 4.220 | 4.220 | 4.100 | 4.200 | 18,925 | -0.02(-0.47%) |
Jan 29, 2013 | 4.150 | 4.220 | 4.150 | 4.220 | 11,885 | +0.06(+1.44%) |
Jan 28, 2013 | 4.150 | 4.190 | 4.080 | 4.160 | 27,457 | +0.05(+1.22%) |
Jan 25, 2013 | 4.120 | 4.120 | 4.060 | 4.110 | 64,025 | +0.01(+0.24%) |
Jan 24, 2013 | 4.100 | 4.150 | 4.050 | 4.100 | 53,425 | +0.01(+0.24%) |
Jan 23, 2013 | 4.250 | 4.260 | 4.050 | 4.090 | 230,332 | -0.16(-3.76%) |
Jan 22, 2013 | 4.200 | 4.310 | 4.170 | 4.250 | 32,194 | +0.04(+0.95%) |
Jan 21, 2013 | 4.080 | 4.210 | 4.080 | 4.210 | 8,240 | +0.17(+4.08%) |
Jan 18, 2013 | 4.020 | 4.045 | 4.020 | 4.045 | 5,960 | -0.00(-0.12%) |
Jan 17, 2013 | 4.030 | 4.080 | 4.010 | 4.050 | 36,123 | +0.06(+1.50%) |
Jan 16, 2013 | 4.010 | 4.010 | 3.950 | 3.990 | 18,572 | -0.05(-1.24%) |
Jan 15, 2013 | 3.850 | 4.050 | 3.850 | 4.040 | 55,969 | +0.20(+5.21%) |
Jan 14, 2013 | 3.890 | 3.890 | 3.830 | 3.840 | 67,033 | +0.02(+0.52%) |
Jan 11, 2013 | 3.870 | 3.870 | 3.770 | 3.820 | 78,285 | -0.10(-2.55%) |
Jan 10, 2013 | 3.900 | 3.920 | 3.860 | 3.920 | 90,850 | +0.02(+0.51%) |
Jan 09, 2013 | 3.950 | 3.950 | 3.850 | 3.900 | 41,395 | -0.03(-0.76%) |
Jan 08, 2013 | 3.950 | 3.950 | 3.910 | 3.930 | 26,450 | +0.00(+0.00%) |
Jan 07, 2013 | 3.950 | 3.950 | 3.910 | 3.930 | 11,400 | -0.02(-0.51%) |
Jan 04, 2013 | 3.940 | 3.980 | 3.920 | 3.950 | 52,605 | +0.02(+0.51%) |
Jan 03, 2013 | 3.980 | 3.980 | 3.910 | 3.930 | 38,532 | -0.06(-1.50%) |
Jan 02, 2013 | 3.970 | 3.990 | 3.850 | 3.990 | 67,555 | +0.06(+1.53%) |
Dec 31, 2012 | 3.930 | 3.930 | 3.930 | 0 | +0.19(+5.08%) | |
Dec 28, 2012 | 3.870 | 3.870 | 3.720 | 3.740 | 11,400 | -0.06(-1.58%) |
Dec 27, 2012 | 3.880 | 3.880 | 3.730 | 3.800 | 45,555 | -0.10(-2.56%) |
Dec 24, 2012 | 3.900 | 3.900 | 3.900 | 0 | +0.11(+2.90%) | |
Dec 21, 2012 | 3.950 | 3.950 | 3.740 | 3.790 | 62,868 | -0.09(-2.32%) |
Dec 20, 2012 | 3.720 | 3.900 | 3.660 | 3.880 | 139,147 | +0.23(+6.30%) |
Dec 19, 2012 | 3.500 | 3.720 | 3.470 | 3.650 | 200,184 | +0.14(+3.99%) |
Dec 18, 2012 | 3.400 | 3.550 | 3.400 | 3.510 | 178,174 | +0.11(+3.24%) |
Dec 17, 2012 | 3.500 | 3.500 | 3.350 | 3.400 | 81,154 | -0.10(-2.86%) |
Dec 14, 2012 | 3.510 | 3.550 | 3.390 | 3.500 | 60,432 | -0.02(-0.57%) |
Dec 13, 2012 | 3.550 | 3.560 | 3.460 | 3.520 | 148,195 | -0.05(-1.40%) |
Dec 12, 2012 | 3.250 | 3.650 | 3.250 | 3.570 | 189,524 | +0.32(+9.85%) |
Dec 11, 2012 | 3.190 | 3.360 | 3.190 | 3.250 | 105,752 | +0.07(+2.20%) |
Dec 10, 2012 | 3.360 | 3.390 | 3.180 | 3.180 | 39,643 | -0.13(-3.93%) |
Dec 07, 2012 | 3.360 | 3.420 | 3.310 | 3.310 | 106,259 | -0.04(-1.19%) |
Dec 06, 2012 | 3.430 | 3.430 | 3.270 | 3.350 | 120,611 | -0.10(-2.90%) |
Dec 05, 2012 | 3.470 | 3.470 | 3.400 | 3.450 | 47,170 | +0.00(+0.00%) |
Dec 04, 2012 | 3.510 | 3.660 | 3.360 | 3.450 | 60,829 | -0.26(-7.01%) |
Nov 30, 2012 | 3.750 | 3.770 | 3.710 | 3.710 | 71,969 | -0.01(-0.27%) |
Nov 29, 2012 | 3.780 | 3.810 | 3.710 | 3.720 | 50,267 | -0.01(-0.27%) |
Nov 28, 2012 | 3.770 | 3.770 | 3.710 | 3.730 | 36,000 | -0.05(-1.32%) |
Nov 27, 2012 | 3.850 | 3.900 | 3.760 | 3.780 | 94,130 | -0.11(-2.83%) |
Nov 26, 2012 | 3.900 | 3.900 | 3.850 | 3.890 | 13,505 | +0.01(+0.26%) |
Nov 24, 2012 | 3.880 | 3.900 | 3.830 | 3.880 | 20,650 | +0.00(+0.00%) |
Nov 23, 2012 | 3.880 | 3.900 | 3.830 | 3.880 | 20,650 | +0.00(+0.00%) |
Nov 22, 2012 | 3.900 | 3.900 | 3.860 | 3.880 | 60,400 | -0.01(-0.26%) |
Nov 21, 2012 | 3.930 | 3.990 | 3.860 | 3.890 | 20,928 | -0.01(-0.26%) |
Nov 20, 2012 | 4.010 | 4.070 | 3.890 | 3.900 | 57,559 | -0.10(-2.50%) |
Nov 19, 2012 | 3.980 | 4.050 | 3.970 | 4.000 | 32,506 | +0.00(+0.00%) |
Nov 16, 2012 | 4.050 | 4.050 | 3.990 | 4.000 | 21,621 | -0.07(-1.72%) |
Nov 15, 2012 | 4.380 | 4.380 | 4.060 | 4.070 | 36,260 | -0.26(-6.00%) |
Nov 14, 2012 | 4.320 | 4.360 | 4.280 | 4.330 | 28,950 | +0.02(+0.46%) |
Nov 13, 2012 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.01(+0.23%) |
Nov 12, 2012 | 4.400 | 4.480 | 4.260 | 4.300 | 53,004 | +0.00(+0.00%) |
Nov 09, 2012 | 4.360 | 4.400 | 4.300 | 4.300 | 23,120 | -0.09(-2.05%) |
Nov 08, 2012 | 4.340 | 4.400 | 4.330 | 4.390 | 1,400 | +0.04(+0.92%) |
Nov 07, 2012 | 4.310 | 4.350 | 4.300 | 4.350 | 46,100 | +0.08(+1.87%) |
Nov 06, 2012 | 4.370 | 4.400 | 4.270 | 4.270 | 60,193 | -0.04(-0.93%) |
Nov 05, 2012 | 4.320 | 4.320 | 4.300 | 4.310 | 4,350 | +0.01(+0.23%) |
Nov 02, 2012 | 4.340 | 4.370 | 4.300 | 4.300 | 18,480 | +0.00(+0.00%) |