Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.835 | 3.920 | 3.828 | 3.906 | 605,584 | +0.08(+2.04%) |
Jan 30, 2013 | 3.920 | 3.935 | 3.818 | 3.828 | 846,753 | -0.11(-2.70%) |
Jan 29, 2013 | 3.842 | 3.935 | 3.842 | 3.935 | 396,012 | +0.10(+2.59%) |
Jan 28, 2013 | 3.828 | 3.885 | 3.807 | 3.835 | 404,980 | +0.01(+0.19%) |
Jan 25, 2013 | 3.828 | 3.842 | 3.786 | 3.828 | 341,634 | +0.01(+0.19%) |
Jan 24, 2013 | 3.743 | 3.830 | 3.729 | 3.821 | 372,939 | +0.06(+1.70%) |
Jan 23, 2013 | 3.672 | 3.764 | 3.672 | 3.757 | 491,450 | +0.09(+2.32%) |
Jan 22, 2013 | 3.686 | 3.686 | 3.644 | 3.672 | 387,548 | -0.02(-0.58%) |
Jan 18, 2013 | 3.701 | 3.715 | 3.658 | 3.694 | 198,321 | -0.01(-0.38%) |
Jan 17, 2013 | 3.672 | 3.715 | 3.637 | 3.708 | 305,134 | +0.04(+1.16%) |
Jan 16, 2013 | 3.665 | 3.679 | 3.644 | 3.665 | 241,648 | -0.01(-0.19%) |
Jan 15, 2013 | 3.616 | 3.679 | 3.616 | 3.672 | 220,016 | +0.03(+0.78%) |
Jan 14, 2013 | 3.616 | 3.651 | 3.594 | 3.644 | 167,802 | +0.02(+0.59%) |
Jan 11, 2013 | 3.587 | 3.623 | 3.516 | 3.623 | 632,719 | +0.05(+1.39%) |
Jan 10, 2013 | 3.686 | 3.686 | 3.481 | 3.573 | 1,923,458 | -0.19(-5.08%) |
Jan 09, 2013 | 3.779 | 3.814 | 3.729 | 3.764 | 213,757 | +0.01(+0.19%) |
Jan 08, 2013 | 3.793 | 3.828 | 3.743 | 3.757 | 471,250 | -0.04(-1.12%) |
Jan 07, 2013 | 3.786 | 3.828 | 3.786 | 3.800 | 152,102 | -0.01(-0.37%) |
Jan 04, 2013 | 3.842 | 3.842 | 3.793 | 3.814 | 202,175 | +0.00(+0.00%) |
Jan 03, 2013 | 3.857 | 3.864 | 3.807 | 3.814 | 418,489 | -0.04(-1.10%) |
Jan 02, 2013 | 3.846 | 3.857 | 3.743 | 3.857 | 456,018 | +0.11(+3.03%) |
Dec 31, 2012 | 3.672 | 3.793 | 3.651 | 3.743 | 414,705 | +0.09(+2.33%) |
Dec 28, 2012 | 3.672 | 3.694 | 3.630 | 3.658 | 144,282 | -0.04(-0.96%) |
Dec 27, 2012 | 3.708 | 3.708 | 3.600 | 3.694 | 236,023 | -0.01(-0.38%) |
Dec 26, 2012 | 3.708 | 3.743 | 3.651 | 3.708 | 91,721 | +0.01(+0.19%) |
Dec 24, 2012 | 3.637 | 3.722 | 3.601 | 3.701 | 117,039 | +0.06(+1.75%) |
Dec 21, 2012 | 3.757 | 3.814 | 3.623 | 3.637 | 1,531,290 | -0.13(-3.57%) |
Dec 20, 2012 | 3.807 | 3.857 | 3.736 | 3.772 | 315,115 | -0.04(-0.93%) |
Dec 19, 2012 | 3.892 | 3.913 | 3.793 | 3.807 | 258,136 | -0.09(-2.36%) |
Dec 18, 2012 | 3.835 | 3.906 | 3.821 | 3.899 | 592,464 | +0.06(+1.66%) |
Dec 17, 2012 | 3.800 | 3.842 | 3.786 | 3.835 | 178,017 | +0.04(+1.12%) |
Dec 14, 2012 | 3.786 | 3.814 | 3.768 | 3.793 | 137,240 | -0.01(-0.37%) |
Dec 13, 2012 | 3.828 | 3.842 | 3.772 | 3.807 | 216,517 | -0.03(-0.74%) |
Dec 12, 2012 | 3.892 | 3.899 | 3.821 | 3.835 | 186,335 | -0.06(-1.64%) |
Dec 11, 2012 | 3.885 | 3.899 | 3.843 | 3.899 | 370,813 | +0.04(+0.92%) |
Dec 10, 2012 | 3.828 | 3.871 | 3.807 | 3.864 | 164,755 | +0.04(+0.93%) |
Dec 07, 2012 | 3.892 | 3.892 | 3.807 | 3.828 | 742,037 | -0.06(-1.46%) |
Dec 06, 2012 | 3.821 | 3.885 | 3.786 | 3.885 | 164,200 | +0.07(+1.86%) |
Dec 05, 2012 | 3.899 | 3.899 | 3.807 | 3.814 | 169,561 | -0.08(-2.00%) |
Dec 04, 2012 | 3.892 | 3.899 | 3.821 | 3.892 | 254,879 | +0.05(+1.29%) |
Nov 30, 2012 | 3.864 | 3.885 | 3.835 | 3.842 | 486,887 | -0.01(-0.37%) |
Nov 29, 2012 | 3.793 | 3.857 | 3.786 | 3.857 | 236,143 | +0.09(+2.45%) |
Nov 28, 2012 | 3.736 | 3.764 | 3.672 | 3.764 | 315,101 | +0.03(+0.76%) |
Nov 27, 2012 | 3.686 | 3.757 | 3.616 | 3.736 | 225,407 | +0.04(+1.15%) |
Nov 26, 2012 | 3.651 | 3.701 | 3.644 | 3.694 | 222,700 | +0.03(+0.77%) |
Nov 23, 2012 | 3.623 | 3.665 | 3.616 | 3.665 | 97,211 | +0.06(+1.57%) |
Nov 21, 2012 | 3.601 | 3.616 | 3.594 | 3.608 | 70,681 | +0.01(+0.20%) |
Nov 20, 2012 | 3.474 | 3.601 | 3.460 | 3.601 | 303,719 | +0.11(+3.04%) |
Nov 19, 2012 | 3.410 | 3.495 | 3.375 | 3.495 | 372,023 | +0.13(+4.01%) |
Nov 16, 2012 | 3.389 | 3.389 | 3.261 | 3.360 | 398,767 | +0.03(+0.85%) |
Nov 15, 2012 | 3.424 | 3.460 | 3.332 | 3.332 | 195,707 | -0.09(-2.49%) |
Nov 14, 2012 | 3.474 | 3.481 | 3.396 | 3.417 | 485,142 | -0.06(-1.63%) |
Nov 13, 2012 | 3.488 | 3.509 | 3.417 | 3.474 | 233,104 | -0.04(-1.01%) |
Nov 12, 2012 | 3.530 | 3.587 | 3.474 | 3.509 | 236,057 | -0.06(-1.79%) |
Nov 09, 2012 | 3.530 | 3.580 | 3.523 | 3.573 | 252,053 | +0.03(+0.80%) |
Nov 08, 2012 | 3.644 | 3.644 | 3.545 | 3.545 | 386,438 | -0.11(-3.10%) |
Nov 07, 2012 | 3.672 | 3.679 | 3.637 | 3.658 | 299,861 | -0.05(-1.34%) |
Nov 06, 2012 | 3.687 | 3.715 | 3.652 | 3.708 | 195,187 | +0.06(+1.54%) |
Nov 05, 2012 | 3.680 | 3.694 | 3.645 | 3.652 | 434,133 | -0.04(-0.95%) |
Nov 02, 2012 | 3.722 | 3.736 | 3.673 | 3.687 | 1,216,242 | -0.01(-0.19%) |