Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.600 | 3.600 | 3.440 | 3.590 | 26,002 | -0.01(-0.28%) |
Jan 30, 2013 | 3.460 | 3.672 | 3.370 | 3.600 | 69,490 | +0.13(+3.75%) |
Jan 29, 2013 | 3.650 | 3.680 | 3.430 | 3.470 | 89,082 | -0.24(-6.47%) |
Jan 28, 2013 | 3.760 | 3.760 | 3.640 | 3.710 | 24,604 | -0.03(-0.80%) |
Jan 25, 2013 | 3.710 | 3.750 | 3.660 | 3.740 | 39,810 | +0.02(+0.54%) |
Jan 24, 2013 | 3.770 | 3.770 | 3.660 | 3.720 | 50,813 | -0.04(-1.06%) |
Jan 23, 2013 | 3.766 | 3.790 | 3.710 | 3.760 | 26,359 | -0.04(-1.06%) |
Jan 22, 2013 | 3.930 | 3.930 | 3.750 | 3.800 | 76,595 | -0.09(-2.31%) |
Jan 18, 2013 | 3.910 | 3.910 | 3.850 | 3.890 | 29,607 | -0.02(-0.51%) |
Jan 17, 2013 | 4.000 | 4.000 | 3.820 | 3.910 | 42,603 | -0.03(-0.76%) |
Jan 16, 2013 | 3.960 | 3.960 | 3.860 | 3.940 | 16,744 | +0.00(+0.00%) |
Jan 15, 2013 | 3.820 | 3.970 | 3.800 | 3.940 | 37,949 | +0.09(+2.34%) |
Jan 14, 2013 | 4.000 | 4.040 | 3.850 | 3.850 | 124,029 | -0.14(-3.51%) |
Jan 11, 2013 | 4.000 | 4.000 | 3.850 | 3.990 | 51,250 | +0.01(+0.25%) |
Jan 10, 2013 | 3.860 | 4.000 | 3.860 | 3.980 | 52,863 | +0.10(+2.58%) |
Jan 09, 2013 | 3.700 | 3.900 | 3.700 | 3.880 | 38,912 | +0.16(+4.30%) |
Jan 08, 2013 | 3.890 | 3.890 | 3.680 | 3.720 | 52,861 | -0.17(-4.37%) |
Jan 07, 2013 | 3.890 | 3.930 | 3.780 | 3.890 | 39,972 | -0.04(-1.02%) |
Jan 04, 2013 | 3.950 | 3.970 | 3.700 | 3.930 | 180,030 | -0.05(-1.26%) |
Jan 03, 2013 | 3.910 | 4.000 | 3.830 | 3.980 | 65,636 | +0.03(+0.76%) |
Jan 02, 2013 | 3.985 | 4.050 | 3.850 | 3.950 | 67,494 | -0.04(-1.00%) |
Dec 31, 2012 | 3.860 | 4.050 | 3.750 | 3.990 | 107,440 | +0.09(+2.32%) |
Dec 28, 2012 | 3.880 | 3.930 | 3.750 | 3.900 | 25,890 | -0.04(-1.03%) |
Dec 27, 2012 | 3.900 | 3.950 | 3.889 | 3.940 | 12,602 | -0.01(-0.25%) |
Dec 26, 2012 | 3.960 | 3.990 | 3.810 | 3.950 | 27,434 | -0.06(-1.50%) |
Dec 24, 2012 | 4.000 | 4.089 | 3.880 | 4.010 | 17,237 | +0.01(+0.25%) |
Dec 21, 2012 | 3.900 | 4.000 | 3.810 | 4.000 | 37,774 | +0.03(+0.76%) |
Dec 20, 2012 | 3.870 | 4.070 | 3.870 | 3.970 | 55,604 | +0.09(+2.32%) |
Dec 19, 2012 | 3.930 | 4.160 | 3.830 | 3.880 | 41,535 | -0.06(-1.52%) |
Dec 18, 2012 | 3.910 | 4.120 | 3.830 | 3.940 | 96,475 | +0.07(+1.81%) |
Dec 17, 2012 | 3.640 | 3.880 | 3.520 | 3.870 | 98,075 | +0.27(+7.50%) |
Dec 14, 2012 | 3.730 | 3.730 | 3.550 | 3.600 | 82,422 | -0.12(-3.23%) |
Dec 13, 2012 | 3.710 | 3.820 | 3.700 | 3.720 | 36,135 | -0.03(-0.80%) |
Dec 12, 2012 | 3.910 | 3.910 | 3.710 | 3.750 | 57,974 | -0.12(-3.10%) |
Dec 11, 2012 | 3.970 | 3.980 | 3.850 | 3.870 | 23,255 | -0.01(-0.26%) |
Dec 10, 2012 | 3.960 | 3.960 | 3.810 | 3.880 | 47,305 | -0.05(-1.27%) |
Dec 07, 2012 | 4.010 | 4.010 | 3.930 | 3.930 | 36,886 | -0.08(-2.00%) |
Dec 06, 2012 | 4.010 | 4.010 | 3.930 | 4.010 | 222,229 | +0.01(+0.25%) |
Dec 05, 2012 | 3.950 | 4.060 | 3.950 | 4.000 | 102,212 | +0.03(+0.76%) |
Dec 04, 2012 | 3.950 | 4.020 | 3.930 | 3.970 | 50,419 | -0.02(-0.50%) |
Nov 30, 2012 | 4.020 | 4.060 | 3.950 | 3.990 | 28,935 | -0.06(-1.48%) |
Nov 29, 2012 | 4.070 | 4.100 | 4.030 | 4.050 | 58,287 | -0.03(-0.74%) |
Nov 28, 2012 | 4.050 | 4.120 | 4.050 | 4.080 | 48,642 | +0.00(+0.00%) |
Nov 27, 2012 | 4.090 | 4.150 | 4.060 | 4.080 | 78,971 | -0.07(-1.69%) |
Nov 26, 2012 | 4.130 | 4.160 | 4.030 | 4.150 | 101,474 | -0.02(-0.48%) |
Nov 23, 2012 | 4.200 | 4.200 | 4.080 | 4.170 | 53,495 | +0.10(+2.46%) |
Nov 21, 2012 | 4.030 | 4.140 | 4.030 | 4.070 | 34,499 | +0.01(+0.25%) |
Nov 20, 2012 | 4.090 | 4.150 | 4.040 | 4.060 | 41,436 | -0.01(-0.25%) |
Nov 19, 2012 | 3.950 | 4.090 | 3.950 | 4.070 | 63,882 | +0.12(+3.04%) |
Nov 16, 2012 | 3.920 | 3.950 | 3.760 | 3.950 | 57,085 | +0.06(+1.54%) |
Nov 15, 2012 | 4.010 | 4.030 | 3.800 | 3.890 | 120,754 | -0.13(-3.23%) |
Nov 14, 2012 | 3.900 | 4.200 | 3.900 | 4.020 | 142,237 | -0.03(-0.74%) |
Nov 13, 2012 | 4.160 | 4.190 | 3.770 | 4.050 | 292,451 | -0.15(-3.57%) |
Nov 12, 2012 | 4.220 | 4.220 | 4.150 | 4.200 | 24,870 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.200 | 4.160 | 4.180 | 49,044 | +0.00(+0.00%) |
Nov 08, 2012 | 4.170 | 4.200 | 4.170 | 4.180 | 15,227 | -0.02(-0.43%) |
Nov 07, 2012 | 4.180 | 4.200 | 4.150 | 4.198 | 32,819 | -0.04(-0.99%) |
Nov 06, 2012 | 4.250 | 4.300 | 4.210 | 4.240 | 64,650 | -0.06(-1.40%) |
Nov 05, 2012 | 4.220 | 4.350 | 4.160 | 4.300 | 69,985 | +0.10(+2.38%) |
Nov 02, 2012 | 4.250 | 4.260 | 4.160 | 4.200 | 29,165 | -0.06(-1.41%) |