Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.060 | 4.230 | 4.060 | 4.200 | 12,930 | +0.10(+2.44%) |
Jan 30, 2013 | 4.200 | 4.200 | 4.070 | 4.100 | 1,500 | -0.10(-2.47%) |
Jan 29, 2013 | 4.060 | 4.204 | 4.051 | 4.204 | 7,310 | +0.13(+3.29%) |
Jan 28, 2013 | 3.970 | 4.150 | 3.970 | 4.070 | 3,200 | +0.10(+2.52%) |
Jan 25, 2013 | 4.000 | 4.022 | 3.970 | 3.970 | 5,100 | -0.03(-0.75%) |
Jan 24, 2013 | 3.970 | 4.100 | 3.960 | 4.000 | 6,903 | +0.00(+0.00%) |
Jan 23, 2013 | 4.000 | 4.000 | 3.980 | 4.000 | 2,300 | +0.03(+0.76%) |
Jan 22, 2013 | 3.760 | 4.000 | 3.760 | 3.970 | 17,846 | +0.21(+5.59%) |
Jan 18, 2013 | 3.800 | 3.900 | 3.760 | 3.760 | 9,900 | -0.08(-2.08%) |
Jan 17, 2013 | 4.000 | 4.035 | 3.840 | 3.840 | 2,544 | -0.10(-2.54%) |
Jan 16, 2013 | 4.100 | 4.100 | 3.940 | 3.940 | 15,065 | -0.09(-2.23%) |
Jan 15, 2013 | 3.990 | 4.100 | 3.990 | 4.030 | 23,487 | +0.04(+1.00%) |
Jan 14, 2013 | 3.950 | 3.990 | 3.950 | 3.990 | 1,780 | +0.07(+1.79%) |
Jan 11, 2013 | 3.960 | 4.010 | 3.850 | 3.920 | 13,310 | +0.05(+1.29%) |
Jan 10, 2013 | 3.870 | 4.000 | 3.870 | 3.870 | 15,526 | +0.02(+0.52%) |
Jan 09, 2013 | 3.790 | 3.860 | 3.790 | 3.850 | 3,350 | -0.05(-1.28%) |
Jan 08, 2013 | 3.800 | 3.902 | 3.780 | 3.900 | 11,748 | +0.07(+1.83%) |
Jan 07, 2013 | 3.840 | 3.930 | 3.820 | 3.830 | 1,778 | -0.12(-3.04%) |
Jan 04, 2013 | 3.910 | 3.950 | 3.850 | 3.950 | 22,293 | +0.09(+2.33%) |
Jan 03, 2013 | 3.760 | 3.910 | 3.760 | 3.860 | 3,103 | +0.06(+1.58%) |
Jan 02, 2013 | 3.800 | 3.930 | 3.760 | 3.800 | 22,795 | -0.03(-0.78%) |
Dec 31, 2012 | 3.760 | 3.900 | 3.760 | 3.830 | 7,783 | +0.07(+1.86%) |
Dec 28, 2012 | 3.770 | 3.810 | 3.760 | 3.760 | 5,350 | -0.04(-1.05%) |
Dec 27, 2012 | 3.760 | 3.850 | 3.760 | 3.800 | 6,226 | +0.01(+0.27%) |
Dec 26, 2012 | 3.920 | 3.920 | 3.720 | 3.790 | 19,200 | -0.10(-2.57%) |
Dec 21, 2012 | 3.850 | 3.890 | 3.890 | 3.890 | 3,100 | +0.06(+1.57%) |
Dec 20, 2012 | 3.850 | 3.900 | 3.830 | 3.830 | 1,300 | -0.02(-0.52%) |
Dec 19, 2012 | 3.860 | 3.870 | 3.850 | 3.850 | 5,043 | +0.03(+0.79%) |
Dec 18, 2012 | 3.920 | 3.960 | 3.820 | 3.820 | 27,948 | +0.01(+0.26%) |
Dec 17, 2012 | 3.960 | 3.960 | 3.810 | 3.810 | 1,607 | -0.10(-2.56%) |
Dec 14, 2012 | 3.860 | 3.910 | 3.860 | 3.910 | 2,899 | +0.05(+1.40%) |
Dec 13, 2012 | 3.820 | 3.900 | 3.820 | 3.856 | 4,009 | +0.06(+1.47%) |
Dec 12, 2012 | 3.790 | 3.800 | 3.790 | 3.800 | 3,619 | +0.00(+0.00%) |
Dec 11, 2012 | 3.700 | 3.850 | 3.700 | 3.800 | 8,181 | +0.07(+1.88%) |
Dec 10, 2012 | 3.880 | 3.910 | 3.600 | 3.730 | 8,099 | -0.19(-4.85%) |
Dec 07, 2012 | 3.940 | 4.000 | 3.900 | 3.920 | 7,000 | -0.04(-1.01%) |
Dec 06, 2012 | 3.930 | 4.030 | 3.930 | 3.960 | 8,686 | +0.00(+0.00%) |
Dec 05, 2012 | 3.950 | 4.000 | 3.810 | 3.960 | 41,339 | -0.03(-0.75%) |
Dec 04, 2012 | 4.000 | 4.000 | 3.950 | 3.990 | 1,379 | -0.01(-0.25%) |
Nov 29, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) |
Nov 28, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 500 | +0.01(+0.25%) |
Nov 27, 2012 | 3.950 | 3.980 | 3.950 | 3.980 | 2,601 | +0.01(+0.25%) |
Nov 26, 2012 | 4.000 | 4.000 | 3.960 | 3.970 | 3,778 | -0.03(-0.75%) |
Nov 21, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | +0.02(+0.50%) |
Nov 20, 2012 | 4.000 | 4.000 | 3.980 | 3.980 | 2,408 | +0.02(+0.51%) |
Nov 19, 2012 | 3.980 | 3.980 | 3.960 | 3.960 | 997 | +0.01(+0.25%) |
Nov 16, 2012 | 3.990 | 3.990 | 3.920 | 3.950 | 28,355 | -0.02(-0.58%) |
Nov 15, 2012 | 3.950 | 3.990 | 3.950 | 3.973 | 1,720 | +0.02(+0.58%) |
Nov 14, 2012 | 3.930 | 4.020 | 3.930 | 3.950 | 9,016 | +0.02(+0.51%) |
Nov 13, 2012 | 3.840 | 3.990 | 3.830 | 3.930 | 8,687 | +0.10(+2.61%) |
Nov 12, 2012 | 3.970 | 3.985 | 3.830 | 3.830 | 14,874 | -0.16(-4.01%) |
Nov 09, 2012 | 3.990 | 4.030 | 3.990 | 3.990 | 114,367 | +0.01(+0.15%) |
Nov 08, 2012 | 3.960 | 3.984 | 3.960 | 3.984 | 2,583 | -0.01(-0.15%) |
Nov 07, 2012 | 3.910 | 4.080 | 3.910 | 3.990 | 47,577 | +0.07(+1.79%) |
Nov 06, 2012 | 3.740 | 3.920 | 3.700 | 3.920 | 15,433 | +0.16(+4.26%) |
Nov 05, 2012 | 3.810 | 4.000 | 3.660 | 3.760 | 66,241 | -0.22(-5.53%) |
Nov 02, 2012 | 3.970 | 4.080 | 3.730 | 3.980 | 36,899 | -0.02(-0.50%) |