Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.650 | 3.750 | 3.602 | 3.730 | 48,788 | +0.08(+2.19%) |
Jan 30, 2013 | 3.760 | 3.850 | 3.640 | 3.650 | 101,949 | -0.11(-2.93%) |
Jan 29, 2013 | 3.720 | 3.781 | 3.670 | 3.760 | 83,884 | +0.04(+1.08%) |
Jan 28, 2013 | 3.520 | 3.730 | 3.510 | 3.720 | 111,127 | +0.20(+5.68%) |
Jan 25, 2013 | 3.410 | 3.600 | 3.360 | 3.520 | 97,611 | +0.12(+3.53%) |
Jan 24, 2013 | 3.680 | 3.710 | 3.345 | 3.400 | 287,643 | -0.26(-7.10%) |
Jan 23, 2013 | 3.800 | 3.800 | 3.660 | 3.660 | 61,467 | -0.12(-3.17%) |
Jan 22, 2013 | 3.700 | 3.790 | 3.670 | 3.780 | 84,848 | +0.08(+2.16%) |
Jan 18, 2013 | 3.770 | 3.770 | 3.620 | 3.700 | 103,766 | -0.06(-1.60%) |
Jan 17, 2013 | 3.690 | 3.810 | 3.650 | 3.760 | 93,942 | +0.09(+2.45%) |
Jan 16, 2013 | 3.620 | 3.710 | 3.620 | 3.670 | 125,097 | +0.03(+0.82%) |
Jan 15, 2013 | 3.900 | 3.910 | 3.540 | 3.640 | 204,020 | -0.27(-6.91%) |
Jan 14, 2013 | 3.810 | 3.940 | 3.750 | 3.910 | 153,115 | +0.10(+2.62%) |
Jan 11, 2013 | 3.760 | 3.840 | 3.720 | 3.810 | 92,321 | +0.08(+2.14%) |
Jan 10, 2013 | 3.710 | 3.760 | 3.590 | 3.730 | 149,510 | +0.05(+1.36%) |
Jan 09, 2013 | 3.490 | 3.700 | 3.480 | 3.680 | 159,449 | +0.21(+6.05%) |
Jan 08, 2013 | 3.400 | 3.490 | 3.380 | 3.470 | 47,027 | +0.07(+2.06%) |
Jan 07, 2013 | 3.420 | 3.460 | 3.380 | 3.400 | 31,511 | -0.02(-0.58%) |
Jan 04, 2013 | 3.370 | 3.480 | 3.310 | 3.420 | 104,005 | +0.07(+2.09%) |
Jan 03, 2013 | 3.440 | 3.520 | 3.300 | 3.350 | 128,958 | -0.07(-2.05%) |
Jan 02, 2013 | 3.410 | 3.480 | 3.360 | 3.420 | 249,307 | -0.01(-0.29%) |
Dec 31, 2012 | 3.320 | 3.450 | 3.300 | 3.430 | 133,276 | +0.10(+3.00%) |
Dec 28, 2012 | 3.360 | 3.490 | 3.300 | 3.330 | 89,390 | -0.05(-1.48%) |
Dec 27, 2012 | 3.310 | 3.500 | 3.290 | 3.380 | 356,900 | +0.08(+2.42%) |
Dec 26, 2012 | 3.300 | 3.340 | 3.290 | 3.300 | 188,201 | +0.00(+0.00%) |
Dec 24, 2012 | 3.280 | 3.320 | 3.270 | 3.300 | 42,970 | +0.03(+0.92%) |
Dec 21, 2012 | 3.290 | 3.340 | 3.210 | 3.270 | 1,055,833 | -0.03(-0.91%) |
Dec 20, 2012 | 3.360 | 3.360 | 3.270 | 3.300 | 329,531 | -0.05(-1.49%) |
Dec 19, 2012 | 3.420 | 3.420 | 3.200 | 3.350 | 286,133 | -0.08(-2.33%) |
Dec 18, 2012 | 3.460 | 3.570 | 3.360 | 3.430 | 184,117 | -0.01(-0.29%) |
Dec 17, 2012 | 3.290 | 3.690 | 3.280 | 3.440 | 291,737 | +0.16(+4.88%) |
Dec 14, 2012 | 3.260 | 3.310 | 3.200 | 3.280 | 106,845 | +0.00(+0.00%) |
Dec 13, 2012 | 3.270 | 3.410 | 3.240 | 3.280 | 56,554 | +0.00(+0.00%) |
Dec 12, 2012 | 3.390 | 3.400 | 3.280 | 3.280 | 60,864 | -0.11(-3.24%) |
Dec 11, 2012 | 3.270 | 3.400 | 3.220 | 3.390 | 87,465 | +0.15(+4.63%) |
Dec 10, 2012 | 3.220 | 3.260 | 3.200 | 3.240 | 63,914 | +0.00(+0.00%) |
Dec 07, 2012 | 3.390 | 3.390 | 3.210 | 3.240 | 35,331 | -0.11(-3.28%) |
Dec 06, 2012 | 3.310 | 3.350 | 3.200 | 3.350 | 32,680 | +0.04(+1.21%) |
Dec 05, 2012 | 3.440 | 3.450 | 3.250 | 3.310 | 69,722 | -0.14(-4.06%) |
Dec 04, 2012 | 3.260 | 3.450 | 3.160 | 3.450 | 179,687 | +0.33(+10.58%) |
Nov 30, 2012 | 3.140 | 3.140 | 3.040 | 3.120 | 79,289 | +0.01(+0.32%) |
Nov 29, 2012 | 3.090 | 3.140 | 3.084 | 3.110 | 42,667 | +0.06(+1.97%) |
Nov 28, 2012 | 3.110 | 3.140 | 3.030 | 3.050 | 76,920 | -0.09(-2.87%) |
Nov 27, 2012 | 3.200 | 3.240 | 3.030 | 3.140 | 104,343 | -0.05(-1.57%) |
Nov 26, 2012 | 3.150 | 3.210 | 3.110 | 3.190 | 95,550 | +0.02(+0.63%) |
Nov 23, 2012 | 2.910 | 3.190 | 2.870 | 3.170 | 120,964 | +0.26(+8.93%) |
Nov 21, 2012 | 2.870 | 3.000 | 2.770 | 2.910 | 70,386 | +0.04(+1.39%) |
Nov 20, 2012 | 2.590 | 3.370 | 2.500 | 2.870 | 500,285 | +0.28(+10.81%) |
Nov 19, 2012 | 2.510 | 2.590 | 2.510 | 2.590 | 66,564 | +0.11(+4.44%) |
Nov 16, 2012 | 2.440 | 2.490 | 2.400 | 2.480 | 114,319 | +0.02(+0.81%) |
Nov 15, 2012 | 2.510 | 2.590 | 2.400 | 2.460 | 92,604 | -0.05(-1.99%) |
Nov 14, 2012 | 2.690 | 2.770 | 2.470 | 2.510 | 104,573 | -0.16(-5.99%) |
Nov 13, 2012 | 2.800 | 2.810 | 2.660 | 2.670 | 66,253 | -0.15(-5.32%) |
Nov 12, 2012 | 2.850 | 2.880 | 2.790 | 2.820 | 34,178 | -0.01(-0.35%) |
Nov 09, 2012 | 2.780 | 3.010 | 2.750 | 2.830 | 137,419 | +0.03(+1.07%) |
Nov 08, 2012 | 2.990 | 2.990 | 2.650 | 2.800 | 278,363 | -0.08(-2.78%) |
Nov 07, 2012 | 3.060 | 3.060 | 2.880 | 2.880 | 109,084 | -0.22(-7.10%) |
Nov 06, 2012 | 3.110 | 3.150 | 3.050 | 3.100 | 116,300 | +0.02(+0.65%) |
Nov 05, 2012 | 3.170 | 3.170 | 2.980 | 3.080 | 122,571 | -0.07(-2.22%) |
Nov 02, 2012 | 3.000 | 3.240 | 3.000 | 3.150 | 247,660 | +0.16(+5.35%) |