Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.220 | 3.280 | 3.200 | 3.250 | 17,835 | -0.02(-0.61%) |
Jan 30, 2013 | 3.330 | 3.360 | 3.240 | 3.270 | 15,256 | -0.06(-1.80%) |
Jan 29, 2013 | 3.380 | 3.380 | 3.270 | 3.330 | 18,120 | +0.00(+0.00%) |
Jan 28, 2013 | 3.390 | 3.440 | 3.310 | 3.330 | 74,358 | -0.11(-3.20%) |
Jan 25, 2013 | 3.472 | 3.570 | 3.410 | 3.440 | 34,817 | -0.08(-2.27%) |
Jan 24, 2013 | 3.460 | 3.610 | 3.460 | 3.520 | 20,668 | +0.05(+1.44%) |
Jan 23, 2013 | 3.510 | 3.545 | 3.440 | 3.470 | 29,644 | -0.07(-1.98%) |
Jan 22, 2013 | 3.630 | 3.630 | 3.540 | 3.540 | 20,653 | -0.11(-3.01%) |
Jan 18, 2013 | 3.650 | 3.682 | 3.620 | 3.650 | 21,539 | -0.01(-0.31%) |
Jan 17, 2013 | 3.620 | 3.715 | 3.580 | 3.661 | 24,067 | +0.06(+1.70%) |
Jan 16, 2013 | 3.520 | 3.650 | 3.500 | 3.600 | 15,538 | +0.07(+1.98%) |
Jan 15, 2013 | 3.500 | 3.570 | 3.487 | 3.530 | 13,509 | -0.03(-0.84%) |
Jan 14, 2013 | 3.580 | 3.640 | 3.518 | 3.560 | 15,434 | -0.01(-0.28%) |
Jan 11, 2013 | 3.500 | 3.600 | 3.500 | 3.570 | 21,135 | +0.13(+3.78%) |
Jan 10, 2013 | 3.580 | 3.580 | 3.440 | 3.440 | 23,483 | -0.08(-2.27%) |
Jan 09, 2013 | 3.370 | 3.530 | 3.360 | 3.520 | 16,428 | +0.15(+4.45%) |
Jan 08, 2013 | 3.420 | 3.490 | 3.370 | 3.370 | 16,779 | -0.07(-2.03%) |
Jan 07, 2013 | 3.530 | 3.540 | 3.420 | 3.440 | 12,117 | -0.09(-2.55%) |
Jan 04, 2013 | 3.410 | 3.570 | 3.410 | 3.530 | 18,011 | +0.00(+0.00%) |
Jan 03, 2013 | 3.660 | 3.760 | 3.466 | 3.530 | 64,361 | -0.16(-4.34%) |
Jan 02, 2013 | 3.650 | 3.700 | 3.570 | 3.690 | 26,538 | +0.12(+3.36%) |
Dec 31, 2012 | 3.480 | 3.570 | 3.410 | 3.570 | 39,165 | +0.10(+2.88%) |
Dec 28, 2012 | 3.490 | 3.570 | 3.450 | 3.470 | 25,980 | -0.04(-1.14%) |
Dec 27, 2012 | 3.530 | 3.550 | 3.417 | 3.510 | 31,726 | +0.02(+0.57%) |
Dec 26, 2012 | 3.550 | 3.639 | 3.370 | 3.490 | 31,799 | -0.09(-2.51%) |
Dec 24, 2012 | 3.560 | 3.590 | 3.530 | 3.580 | 2,982 | -0.05(-1.38%) |
Dec 21, 2012 | 3.510 | 3.730 | 3.450 | 3.630 | 55,456 | -0.06(-1.63%) |
Dec 20, 2012 | 3.710 | 3.750 | 3.670 | 3.690 | 23,644 | -0.01(-0.27%) |
Dec 19, 2012 | 3.640 | 3.720 | 3.640 | 3.700 | 6,833 | +0.04(+1.09%) |
Dec 18, 2012 | 3.650 | 3.660 | 3.600 | 3.660 | 24,446 | +0.03(+0.83%) |
Dec 17, 2012 | 3.600 | 3.630 | 3.550 | 3.630 | 14,325 | +0.02(+0.55%) |
Dec 14, 2012 | 3.520 | 3.610 | 3.520 | 3.610 | 18,767 | +0.09(+2.56%) |
Dec 13, 2012 | 3.540 | 3.590 | 3.500 | 3.520 | 26,938 | +0.04(+1.15%) |
Dec 12, 2012 | 3.420 | 3.500 | 3.420 | 3.480 | 14,464 | +0.11(+3.26%) |
Dec 11, 2012 | 3.240 | 3.470 | 3.240 | 3.370 | 74,051 | +0.13(+4.01%) |
Dec 10, 2012 | 3.210 | 3.270 | 3.210 | 3.240 | 24,887 | -0.03(-0.92%) |
Dec 07, 2012 | 3.250 | 3.290 | 3.200 | 3.270 | 18,517 | +0.05(+1.55%) |
Dec 06, 2012 | 3.380 | 3.390 | 3.160 | 3.220 | 43,426 | -0.18(-5.29%) |
Dec 05, 2012 | 3.360 | 3.450 | 3.360 | 3.400 | 10,007 | +0.01(+0.29%) |
Dec 04, 2012 | 3.300 | 3.590 | 3.300 | 3.390 | 30,733 | +0.04(+1.19%) |
Nov 30, 2012 | 3.300 | 3.400 | 3.270 | 3.350 | 70,345 | +0.05(+1.52%) |
Nov 29, 2012 | 3.270 | 3.350 | 3.250 | 3.300 | 35,716 | +0.09(+2.80%) |
Nov 28, 2012 | 3.240 | 3.300 | 3.200 | 3.210 | 56,209 | -0.08(-2.43%) |
Nov 27, 2012 | 3.250 | 3.320 | 3.250 | 3.290 | 17,350 | +0.06(+1.86%) |
Nov 26, 2012 | 3.280 | 3.340 | 3.200 | 3.230 | 31,885 | -0.04(-1.22%) |
Nov 23, 2012 | 3.190 | 3.340 | 3.190 | 3.270 | 15,366 | +0.06(+1.87%) |
Nov 21, 2012 | 3.190 | 3.319 | 3.130 | 3.210 | 35,569 | +0.00(+0.00%) |
Nov 20, 2012 | 3.380 | 3.380 | 3.150 | 3.210 | 30,996 | -0.06(-1.83%) |
Nov 19, 2012 | 3.210 | 3.390 | 3.210 | 3.270 | 29,668 | +0.07(+2.19%) |
Nov 16, 2012 | 3.100 | 3.200 | 3.089 | 3.200 | 58,412 | +0.10(+3.23%) |
Nov 15, 2012 | 3.250 | 3.330 | 3.060 | 3.100 | 354,666 | -0.16(-4.91%) |
Nov 14, 2012 | 3.300 | 3.400 | 3.260 | 3.260 | 40,721 | -0.08(-2.40%) |
Nov 13, 2012 | 3.270 | 3.460 | 3.210 | 3.340 | 38,173 | +0.09(+2.77%) |
Nov 12, 2012 | 3.650 | 3.700 | 3.220 | 3.250 | 308,511 | -0.38(-10.47%) |
Nov 09, 2012 | 3.400 | 3.730 | 3.390 | 3.630 | 62,482 | +0.29(+8.68%) |
Nov 08, 2012 | 3.510 | 3.530 | 3.270 | 3.340 | 94,741 | -0.15(-4.30%) |
Nov 07, 2012 | 3.860 | 3.860 | 3.430 | 3.490 | 236,325 | -0.42(-10.74%) |
Nov 06, 2012 | 4.390 | 4.800 | 3.840 | 3.910 | 346,145 | -0.89(-18.54%) |
Nov 05, 2012 | 4.420 | 4.820 | 4.420 | 4.800 | 66,140 | +0.34(+7.62%) |
Nov 02, 2012 | 4.490 | 4.570 | 4.450 | 4.460 | 11,718 | -0.03(-0.67%) |