Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.850 | 3.930 | 3.810 | 3.840 | 4,880 | -0.04(-1.03%) |
Jan 30, 2013 | 3.820 | 3.900 | 3.820 | 3.880 | 24,125 | +0.01(+0.26%) |
Jan 29, 2013 | 3.900 | 3.900 | 3.750 | 3.870 | 99,346 | -0.04(-1.02%) |
Jan 28, 2013 | 3.950 | 4.020 | 3.910 | 3.910 | 99,067 | -0.07(-1.76%) |
Jan 25, 2013 | 3.900 | 4.050 | 3.870 | 3.980 | 70,496 | +0.08(+2.05%) |
Jan 24, 2013 | 3.950 | 3.950 | 3.880 | 3.900 | 9,811 | -0.04(-1.02%) |
Jan 23, 2013 | 3.900 | 3.980 | 3.852 | 3.940 | 17,069 | +0.04(+1.03%) |
Jan 22, 2013 | 3.990 | 4.020 | 3.900 | 3.900 | 25,406 | -0.08(-2.01%) |
Jan 18, 2013 | 3.905 | 3.990 | 3.860 | 3.980 | 9,713 | +0.06(+1.53%) |
Jan 17, 2013 | 3.850 | 3.970 | 3.820 | 3.920 | 18,372 | +0.10(+2.62%) |
Jan 16, 2013 | 3.990 | 3.990 | 3.810 | 3.820 | 14,704 | -0.09(-2.30%) |
Jan 15, 2013 | 3.850 | 3.950 | 3.850 | 3.910 | 5,249 | +0.02(+0.51%) |
Jan 14, 2013 | 3.840 | 3.930 | 3.840 | 3.890 | 13,243 | -0.01(-0.26%) |
Jan 11, 2013 | 3.810 | 3.920 | 3.810 | 3.900 | 7,821 | +0.07(+1.83%) |
Jan 10, 2013 | 3.910 | 3.970 | 3.800 | 3.830 | 33,522 | -0.04(-1.03%) |
Jan 09, 2013 | 3.900 | 3.990 | 3.771 | 3.870 | 25,725 | +0.04(+1.04%) |
Jan 08, 2013 | 3.828 | 4.040 | 3.828 | 3.830 | 16,728 | -0.16(-4.01%) |
Jan 07, 2013 | 4.030 | 4.050 | 3.860 | 3.990 | 19,768 | -0.04(-0.99%) |
Jan 04, 2013 | 3.980 | 4.130 | 3.910 | 4.030 | 44,620 | +0.04(+1.00%) |
Jan 03, 2013 | 3.921 | 4.010 | 3.920 | 3.990 | 10,475 | +0.00(+0.00%) |
Jan 02, 2013 | 4.000 | 4.010 | 3.930 | 3.990 | 21,424 | +0.02(+0.50%) |
Dec 31, 2012 | 3.700 | 4.150 | 3.700 | 3.970 | 230,458 | +0.25(+6.72%) |
Dec 28, 2012 | 3.610 | 3.790 | 3.610 | 3.720 | 40,514 | +0.05(+1.36%) |
Dec 27, 2012 | 3.650 | 3.720 | 3.650 | 3.670 | 26,008 | +0.01(+0.27%) |
Dec 26, 2012 | 3.630 | 3.700 | 3.500 | 3.660 | 36,108 | +0.09(+2.52%) |
Dec 24, 2012 | 3.600 | 3.650 | 3.520 | 3.570 | 18,151 | -0.08(-2.19%) |
Dec 21, 2012 | 3.560 | 3.650 | 3.550 | 3.650 | 27,096 | +0.04(+1.19%) |
Dec 20, 2012 | 3.590 | 3.650 | 3.520 | 3.607 | 89,869 | +0.01(+0.19%) |
Dec 19, 2012 | 3.575 | 3.600 | 3.520 | 3.600 | 24,210 | +0.00(+0.00%) |
Dec 18, 2012 | 3.710 | 3.710 | 3.410 | 3.600 | 177,260 | -0.10(-2.71%) |
Dec 17, 2012 | 3.690 | 3.720 | 3.530 | 3.700 | 20,363 | -0.02(-0.54%) |
Dec 14, 2012 | 3.540 | 3.750 | 3.450 | 3.720 | 271,981 | +0.09(+2.48%) |
Dec 13, 2012 | 3.670 | 3.670 | 3.598 | 3.630 | 22,377 | -0.01(-0.27%) |
Dec 12, 2012 | 3.700 | 3.740 | 3.620 | 3.640 | 24,184 | -0.06(-1.62%) |
Dec 11, 2012 | 3.620 | 3.700 | 3.592 | 3.700 | 24,959 | +0.02(+0.54%) |
Dec 10, 2012 | 3.650 | 3.780 | 3.650 | 3.680 | 24,764 | -0.06(-1.60%) |
Dec 07, 2012 | 3.660 | 3.740 | 3.660 | 3.740 | 3,209 | +0.10(+2.75%) |
Dec 06, 2012 | 3.620 | 3.800 | 3.620 | 3.640 | 4,634 | -0.10(-2.67%) |
Dec 05, 2012 | 3.750 | 3.750 | 3.700 | 3.740 | 8,314 | +0.01(+0.27%) |
Dec 04, 2012 | 3.640 | 3.800 | 3.640 | 3.730 | 7,987 | +0.08(+2.19%) |
Nov 30, 2012 | 3.650 | 3.740 | 3.650 | 3.650 | 18,952 | +0.01(+0.27%) |
Nov 29, 2012 | 3.930 | 3.930 | 3.610 | 3.640 | 5,020 | -0.07(-1.89%) |
Nov 28, 2012 | 3.740 | 3.820 | 3.710 | 3.710 | 18,817 | -0.04(-1.07%) |
Nov 27, 2012 | 3.740 | 3.780 | 3.690 | 3.750 | 15,043 | +0.06(+1.63%) |
Nov 26, 2012 | 3.650 | 3.720 | 3.650 | 3.690 | 6,802 | +0.04(+1.10%) |
Nov 23, 2012 | 3.610 | 3.670 | 3.520 | 3.650 | 6,385 | -0.01(-0.27%) |
Nov 21, 2012 | 3.680 | 3.680 | 3.521 | 3.660 | 19,729 | -0.03(-0.81%) |
Nov 20, 2012 | 3.640 | 3.690 | 3.640 | 3.690 | 9,866 | +0.08(+2.22%) |
Nov 19, 2012 | 3.800 | 3.800 | 3.610 | 3.610 | 14,592 | -0.02(-0.55%) |
Nov 16, 2012 | 3.590 | 3.690 | 3.590 | 3.630 | 10,389 | +0.04(+1.11%) |
Nov 15, 2012 | 3.670 | 3.730 | 3.590 | 3.590 | 83,275 | +0.00(+0.00%) |
Nov 14, 2012 | 3.596 | 3.710 | 3.590 | 3.590 | 5,935 | +0.00(+0.00%) |
Nov 13, 2012 | 3.600 | 3.650 | 3.590 | 3.590 | 20,616 | -0.01(-0.28%) |
Nov 12, 2012 | 3.600 | 3.770 | 3.591 | 3.600 | 14,416 | -0.02(-0.55%) |
Nov 09, 2012 | 3.660 | 3.762 | 3.620 | 3.620 | 10,219 | -0.04(-1.09%) |
Nov 08, 2012 | 3.850 | 3.860 | 3.660 | 3.660 | 19,514 | -0.12(-3.17%) |
Nov 07, 2012 | 3.820 | 3.850 | 3.700 | 3.780 | 16,280 | -0.04(-1.05%) |
Nov 06, 2012 | 3.874 | 3.890 | 3.810 | 3.820 | 58,524 | -0.01(-0.26%) |
Nov 05, 2012 | 3.820 | 3.950 | 3.820 | 3.830 | 21,522 | -0.00(-0.13%) |
Nov 02, 2012 | 3.950 | 3.950 | 3.830 | 3.835 | 29,228 | -0.10(-2.66%) |