Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.573 | 3.586 | 3.533 | 3.579 | 15,303 | -0.03(-0.72%) |
Jan 30, 2013 | 3.527 | 3.605 | 3.527 | 3.605 | 690 | +0.05(+1.28%) |
Jan 29, 2013 | 3.592 | 3.592 | 3.520 | 3.560 | 3,926 | +0.01(+0.37%) |
Jan 28, 2013 | 3.553 | 3.553 | 3.520 | 3.546 | 21,954 | -0.02(-0.55%) |
Jan 25, 2013 | 3.592 | 3.592 | 3.536 | 3.566 | 11,811 | -0.03(-0.90%) |
Jan 24, 2013 | 3.546 | 3.781 | 3.527 | 3.599 | 55,476 | +0.07(+2.03%) |
Jan 23, 2013 | 3.579 | 3.579 | 3.527 | 3.527 | 5,046 | -0.03(-0.73%) |
Jan 22, 2013 | 3.520 | 3.553 | 3.520 | 3.553 | 1,842 | +0.02(+0.55%) |
Jan 18, 2013 | 3.533 | 3.533 | 3.533 | 3.533 | 766 | +0.02(+0.56%) |
Jan 17, 2013 | 3.429 | 3.559 | 3.429 | 3.514 | 1,073 | +0.08(+2.47%) |
Jan 16, 2013 | 3.410 | 3.435 | 3.410 | 3.429 | 4,294 | -0.03(-0.75%) |
Jan 15, 2013 | 3.455 | 3.455 | 3.455 | 3.455 | 306 | -0.01(-0.19%) |
Jan 14, 2013 | 3.520 | 3.520 | 3.455 | 3.462 | 4,798 | -0.03(-0.75%) |
Jan 11, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 2,914 | +0.03(+1.01%) |
Jan 10, 2013 | 3.475 | 3.494 | 3.423 | 3.453 | 4,718 | -0.03(-1.00%) |
Jan 09, 2013 | 3.423 | 3.488 | 3.410 | 3.488 | 12,398 | +0.04(+1.13%) |
Jan 08, 2013 | 3.462 | 3.475 | 3.442 | 3.449 | 1,687 | -0.04(-1.12%) |
Jan 07, 2013 | 3.488 | 3.488 | 3.488 | 3.488 | 6,956 | +0.00(+0.00%) |
Jan 04, 2013 | 3.527 | 3.533 | 3.488 | 3.488 | 9,315 | -0.04(-1.11%) |
Jan 03, 2013 | 3.527 | 3.579 | 3.527 | 3.527 | 1,294 | -0.03(-0.73%) |
Jan 02, 2013 | 3.520 | 3.592 | 3.397 | 3.553 | 73,936 | +0.16(+4.60%) |
Dec 31, 2012 | 3.455 | 3.455 | 3.397 | 3.397 | 7,568 | -0.03(-0.76%) |
Dec 28, 2012 | 3.416 | 3.423 | 3.344 | 3.423 | 11,798 | +0.03(+0.96%) |
Dec 27, 2012 | 3.344 | 3.390 | 3.331 | 3.390 | 5,061 | -0.00(-0.00%) |
Dec 26, 2012 | 3.364 | 3.390 | 3.364 | 3.390 | 306 | -0.02(-0.53%) |
Dec 24, 2012 | 3.312 | 3.416 | 3.312 | 3.408 | 1,745 | +0.10(+3.11%) |
Dec 21, 2012 | 3.357 | 3.408 | 3.305 | 3.305 | 8,563 | -0.10(-3.06%) |
Dec 20, 2012 | 3.331 | 3.423 | 3.331 | 3.410 | 2,472 | +0.07(+2.15%) |
Dec 19, 2012 | 3.416 | 3.442 | 3.305 | 3.338 | 17,192 | +0.02(+0.59%) |
Dec 18, 2012 | 3.344 | 3.410 | 3.279 | 3.318 | 26,277 | -0.18(-5.04%) |
Dec 17, 2012 | 3.305 | 3.494 | 3.305 | 3.494 | 5,537 | +0.07(+1.90%) |
Dec 14, 2012 | 3.331 | 3.449 | 3.331 | 3.429 | 3,067 | +0.07(+2.14%) |
Dec 13, 2012 | 3.299 | 3.357 | 3.299 | 3.357 | 6,917 | +0.00(+0.00%) |
Dec 12, 2012 | 3.410 | 3.410 | 3.357 | 3.357 | 1,917 | -0.05(-1.53%) |
Dec 11, 2012 | 3.318 | 3.410 | 3.286 | 3.410 | 6,289 | +0.05(+1.36%) |
Dec 10, 2012 | 3.377 | 3.379 | 3.319 | 3.364 | 17,695 | -0.04(-1.13%) |
Dec 07, 2012 | 3.402 | 3.480 | 3.402 | 3.402 | 9,501 | +0.00(+0.00%) |
Dec 06, 2012 | 3.518 | 3.518 | 3.402 | 3.402 | 4,777 | -0.03(-0.75%) |
Dec 05, 2012 | 3.428 | 3.428 | 3.422 | 3.428 | 3,590 | +0.03(+0.75%) |
Dec 04, 2012 | 3.550 | 3.550 | 3.325 | 3.402 | 14,759 | +0.13(+4.13%) |
Nov 30, 2012 | 3.306 | 3.306 | 3.268 | 3.268 | 18,143 | -0.04(-1.16%) |
Nov 29, 2012 | 3.338 | 3.345 | 3.306 | 3.306 | 8,022 | +0.01(+0.39%) |
Nov 28, 2012 | 3.261 | 3.300 | 3.261 | 3.293 | 3,381 | +0.01(+0.20%) |
Nov 27, 2012 | 3.325 | 3.345 | 3.287 | 3.287 | 14,151 | -0.08(-2.48%) |
Nov 26, 2012 | 3.435 | 3.435 | 3.364 | 3.370 | 7,009 | -0.02(-0.57%) |
Nov 23, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 155 | +0.02(+0.57%) |
Nov 21, 2012 | 3.419 | 3.422 | 3.358 | 3.370 | 8,051 | -0.03(-0.94%) |
Nov 20, 2012 | 3.345 | 3.402 | 3.319 | 3.402 | 22,993 | +0.02(+0.57%) |
Nov 19, 2012 | 3.383 | 3.390 | 3.338 | 3.383 | 16,756 | +0.14(+4.36%) |
Nov 16, 2012 | 3.325 | 3.325 | 3.242 | 3.242 | 2,257 | -0.01(-0.20%) |
Nov 15, 2012 | 3.280 | 3.313 | 3.248 | 3.248 | 8,567 | +0.14(+4.44%) |
Nov 14, 2012 | 3.139 | 3.197 | 3.081 | 3.110 | 4,564 | -0.00(-0.10%) |
Nov 13, 2012 | 3.184 | 3.203 | 3.114 | 3.114 | 5,140 | -0.04(-1.42%) |
Nov 12, 2012 | 3.216 | 3.216 | 2.998 | 3.159 | 5,448 | -0.06(-1.99%) |
Nov 09, 2012 | 3.216 | 3.292 | 3.216 | 3.223 | 17,994 | -0.01(-0.40%) |
Nov 08, 2012 | 3.313 | 3.313 | 3.236 | 3.236 | 4,361 | -0.06(-1.95%) |
Nov 07, 2012 | 3.236 | 3.300 | 3.236 | 3.300 | 14,930 | -0.01(-0.39%) |
Nov 06, 2012 | 3.384 | 3.384 | 3.236 | 3.313 | 14,120 | -0.04(-1.34%) |
Nov 05, 2012 | 3.223 | 3.358 | 3.223 | 3.358 | 15,094 | +0.03(+0.97%) |
Nov 02, 2012 | 3.345 | 3.370 | 3.293 | 3.325 | 4,983 | -0.04(-1.33%) |