Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.910 | 3.930 | 3.750 | 3.910 | 33,286 | -0.02(-0.51%) |
Jan 30, 2013 | 3.920 | 4.000 | 3.920 | 3.930 | 26,136 | -0.03(-0.76%) |
Jan 29, 2013 | 3.960 | 3.970 | 3.910 | 3.960 | 18,370 | +0.04(+1.02%) |
Jan 28, 2013 | 4.000 | 4.020 | 3.900 | 3.920 | 38,198 | -0.10(-2.49%) |
Jan 25, 2013 | 4.030 | 4.070 | 4.020 | 4.020 | 15,850 | -0.03(-0.74%) |
Jan 24, 2013 | 4.150 | 4.200 | 4.030 | 4.050 | 78,820 | -0.12(-2.85%) |
Jan 23, 2013 | 4.080 | 4.245 | 4.040 | 4.169 | 83,356 | +0.14(+3.45%) |
Jan 22, 2013 | 3.950 | 4.050 | 3.900 | 4.030 | 42,683 | +0.09(+2.28%) |
Jan 18, 2013 | 3.930 | 3.950 | 3.850 | 3.940 | 42,996 | +0.13(+3.41%) |
Jan 17, 2013 | 3.820 | 3.910 | 3.810 | 3.810 | 31,113 | +0.00(+0.00%) |
Jan 16, 2013 | 3.810 | 3.960 | 3.790 | 3.810 | 40,380 | -0.04(-1.04%) |
Jan 15, 2013 | 4.000 | 4.000 | 3.780 | 3.850 | 46,505 | -0.16(-3.99%) |
Jan 14, 2013 | 3.990 | 4.085 | 3.900 | 4.010 | 52,696 | +0.03(+0.75%) |
Jan 11, 2013 | 4.050 | 4.061 | 3.931 | 3.980 | 23,479 | -0.01(-0.25%) |
Jan 10, 2013 | 4.000 | 4.162 | 3.970 | 3.990 | 70,791 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 3.980 | 3.890 | 3.980 | 98,268 | +0.14(+3.65%) |
Jan 08, 2013 | 3.860 | 3.890 | 3.702 | 3.840 | 87,148 | +0.03(+0.79%) |
Jan 07, 2013 | 3.780 | 3.880 | 3.740 | 3.810 | 87,889 | -0.09(-2.31%) |
Jan 04, 2013 | 3.670 | 3.940 | 3.590 | 3.900 | 196,542 | +0.22(+5.98%) |
Jan 03, 2013 | 3.420 | 3.730 | 3.380 | 3.680 | 185,484 | +0.29(+8.55%) |
Jan 02, 2013 | 3.360 | 3.400 | 3.215 | 3.390 | 42,550 | +0.18(+5.44%) |
Dec 31, 2012 | 3.130 | 3.224 | 3.104 | 3.215 | 75,859 | +0.09(+2.98%) |
Dec 28, 2012 | 3.130 | 3.190 | 3.120 | 3.122 | 41,049 | -0.01(-0.30%) |
Dec 27, 2012 | 3.280 | 3.280 | 3.100 | 3.131 | 52,090 | -0.15(-4.53%) |
Dec 26, 2012 | 3.250 | 3.297 | 3.210 | 3.280 | 30,706 | -0.01(-0.30%) |
Dec 24, 2012 | 3.300 | 3.310 | 3.200 | 3.290 | 31,570 | +0.01(+0.30%) |
Dec 21, 2012 | 3.200 | 3.350 | 3.200 | 3.280 | 106,068 | +0.03(+0.92%) |
Dec 20, 2012 | 3.260 | 3.280 | 3.160 | 3.250 | 31,455 | -0.03(-0.91%) |
Dec 19, 2012 | 3.120 | 3.320 | 3.120 | 3.280 | 66,915 | +0.15(+4.79%) |
Dec 18, 2012 | 3.070 | 3.150 | 3.050 | 3.130 | 85,014 | +0.09(+2.96%) |
Dec 17, 2012 | 3.000 | 3.070 | 2.960 | 3.040 | 40,945 | +0.04(+1.33%) |
Dec 14, 2012 | 3.020 | 3.140 | 3.000 | 3.000 | 35,668 | +0.00(+0.00%) |
Dec 13, 2012 | 3.100 | 3.110 | 3.000 | 3.000 | 33,266 | -0.10(-3.23%) |
Dec 12, 2012 | 2.940 | 3.150 | 2.940 | 3.100 | 52,115 | +0.14(+4.73%) |
Dec 11, 2012 | 2.930 | 3.100 | 2.930 | 2.960 | 25,298 | +0.01(+0.34%) |
Dec 10, 2012 | 2.900 | 2.950 | 2.900 | 2.950 | 7,039 | +0.05(+1.72%) |
Dec 07, 2012 | 2.970 | 3.000 | 2.900 | 2.900 | 50,092 | -0.06(-2.03%) |
Dec 06, 2012 | 2.960 | 2.980 | 2.900 | 2.960 | 46,536 | -0.02(-0.84%) |
Dec 05, 2012 | 3.050 | 3.080 | 2.910 | 2.985 | 79,472 | -0.10(-3.08%) |
Dec 04, 2012 | 3.160 | 3.210 | 3.080 | 3.080 | 28,302 | -0.14(-4.35%) |
Nov 30, 2012 | 3.190 | 3.324 | 3.160 | 3.220 | 74,777 | +0.08(+2.55%) |
Nov 29, 2012 | 3.070 | 3.180 | 3.050 | 3.140 | 59,201 | +0.07(+2.28%) |
Nov 28, 2012 | 3.100 | 3.100 | 3.050 | 3.070 | 30,825 | -0.02(-0.65%) |
Nov 27, 2012 | 2.990 | 3.100 | 2.950 | 3.090 | 38,438 | +0.12(+4.04%) |
Nov 26, 2012 | 2.970 | 2.970 | 2.950 | 2.970 | 30,295 | +0.00(+0.00%) |
Nov 23, 2012 | 3.000 | 3.010 | 2.950 | 2.970 | 16,861 | -0.02(-0.67%) |
Nov 21, 2012 | 2.910 | 2.990 | 2.900 | 2.990 | 13,758 | +0.08(+2.75%) |
Nov 20, 2012 | 2.950 | 2.990 | 2.910 | 2.910 | 20,755 | -0.04(-1.36%) |
Nov 19, 2012 | 3.000 | 3.000 | 2.910 | 2.950 | 21,107 | +0.01(+0.20%) |
Nov 16, 2012 | 2.990 | 2.990 | 2.940 | 2.944 | 32,639 | -0.06(-1.87%) |
Nov 15, 2012 | 3.010 | 3.080 | 3.000 | 3.000 | 17,188 | -0.03(-0.99%) |
Nov 14, 2012 | 3.000 | 3.050 | 3.000 | 3.030 | 22,092 | +0.02(+0.66%) |
Nov 13, 2012 | 3.030 | 3.100 | 3.000 | 3.010 | 32,315 | -0.03(-0.99%) |
Nov 12, 2012 | 3.050 | 3.190 | 3.040 | 3.040 | 12,111 | -0.02(-0.65%) |
Nov 09, 2012 | 3.080 | 3.120 | 3.060 | 3.060 | 49,955 | -0.06(-1.92%) |
Nov 08, 2012 | 3.160 | 3.180 | 3.100 | 3.120 | 24,682 | -0.07(-2.19%) |
Nov 07, 2012 | 3.150 | 3.190 | 3.080 | 3.190 | 27,737 | +0.06(+1.92%) |
Nov 06, 2012 | 3.189 | 3.190 | 3.130 | 3.130 | 13,561 | -0.02(-0.63%) |
Nov 05, 2012 | 3.170 | 3.190 | 3.110 | 3.150 | 12,113 | -0.02(-0.63%) |
Nov 02, 2012 | 3.190 | 3.250 | 3.080 | 3.170 | 31,334 | +0.00(+0.00%) |