Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.567 | 3.580 | 3.528 | 3.573 | 15,328 | -0.03(-0.72%) |
Jan 30, 2013 | 3.521 | 3.599 | 3.521 | 3.599 | 691 | +0.05(+1.28%) |
Jan 29, 2013 | 3.586 | 3.586 | 3.515 | 3.554 | 3,933 | +0.01(+0.37%) |
Jan 28, 2013 | 3.547 | 3.547 | 3.515 | 3.541 | 21,990 | -0.02(-0.55%) |
Jan 25, 2013 | 3.586 | 3.586 | 3.530 | 3.560 | 11,830 | -0.03(-0.90%) |
Jan 24, 2013 | 3.541 | 3.775 | 3.521 | 3.593 | 55,566 | +0.07(+2.03%) |
Jan 23, 2013 | 3.573 | 3.573 | 3.521 | 3.521 | 5,054 | -0.03(-0.73%) |
Jan 22, 2013 | 3.515 | 3.547 | 3.515 | 3.547 | 1,845 | +0.02(+0.55%) |
Jan 18, 2013 | 3.528 | 3.528 | 3.528 | 3.528 | 768 | +0.02(+0.56%) |
Jan 17, 2013 | 3.424 | 3.554 | 3.424 | 3.508 | 1,075 | +0.08(+2.47%) |
Jan 16, 2013 | 3.404 | 3.429 | 3.404 | 3.424 | 4,301 | -0.03(-0.75%) |
Jan 15, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 307 | -0.01(-0.19%) |
Jan 14, 2013 | 3.515 | 3.515 | 3.450 | 3.456 | 4,805 | -0.03(-0.75%) |
Jan 11, 2013 | 3.482 | 3.482 | 3.482 | 3.482 | 2,919 | +0.03(+1.01%) |
Jan 10, 2013 | 3.469 | 3.489 | 3.417 | 3.447 | 4,725 | -0.03(-1.00%) |
Jan 09, 2013 | 3.417 | 3.482 | 3.404 | 3.482 | 12,418 | +0.04(+1.13%) |
Jan 08, 2013 | 3.456 | 3.469 | 3.437 | 3.443 | 1,690 | -0.04(-1.12%) |
Jan 07, 2013 | 3.482 | 3.482 | 3.482 | 3.482 | 6,967 | +0.00(+0.00%) |
Jan 04, 2013 | 3.521 | 3.528 | 3.482 | 3.482 | 9,330 | -0.04(-1.11%) |
Jan 03, 2013 | 3.521 | 3.573 | 3.521 | 3.521 | 1,296 | -0.03(-0.73%) |
Jan 02, 2013 | 3.515 | 3.586 | 3.391 | 3.547 | 74,055 | +0.16(+4.60%) |
Dec 31, 2012 | 3.450 | 3.450 | 3.391 | 3.391 | 7,580 | -0.03(-0.76%) |
Dec 28, 2012 | 3.411 | 3.417 | 3.339 | 3.417 | 11,817 | +0.03(+0.96%) |
Dec 27, 2012 | 3.339 | 3.384 | 3.326 | 3.384 | 5,070 | -0.00(-0.00%) |
Dec 26, 2012 | 3.359 | 3.385 | 3.359 | 3.385 | 307 | -0.02(-0.53%) |
Dec 24, 2012 | 3.306 | 3.411 | 3.306 | 3.403 | 1,748 | +0.10(+3.11%) |
Dec 21, 2012 | 3.352 | 3.403 | 3.300 | 3.300 | 8,577 | -0.10(-3.06%) |
Dec 20, 2012 | 3.326 | 3.417 | 3.326 | 3.404 | 2,476 | +0.07(+2.15%) |
Dec 19, 2012 | 3.411 | 3.437 | 3.300 | 3.332 | 17,219 | +0.02(+0.59%) |
Dec 18, 2012 | 3.339 | 3.404 | 3.274 | 3.313 | 26,319 | -0.18(-5.04%) |
Dec 17, 2012 | 3.300 | 3.489 | 3.300 | 3.489 | 5,546 | +0.07(+1.90%) |
Dec 14, 2012 | 3.326 | 3.443 | 3.326 | 3.424 | 3,072 | +0.07(+2.14%) |
Dec 13, 2012 | 3.293 | 3.352 | 3.293 | 3.352 | 6,929 | +0.00(+0.00%) |
Dec 12, 2012 | 3.404 | 3.404 | 3.352 | 3.352 | 1,920 | -0.05(-1.53%) |
Dec 11, 2012 | 3.313 | 3.404 | 3.280 | 3.404 | 6,299 | +0.05(+1.36%) |
Dec 10, 2012 | 3.371 | 3.374 | 3.314 | 3.359 | 17,724 | -0.04(-1.13%) |
Dec 07, 2012 | 3.397 | 3.474 | 3.397 | 3.397 | 9,517 | +0.00(+0.00%) |
Dec 06, 2012 | 3.512 | 3.512 | 3.397 | 3.397 | 4,785 | -0.03(-0.75%) |
Dec 05, 2012 | 3.423 | 3.423 | 3.416 | 3.423 | 3,596 | +0.03(+0.75%) |
Dec 04, 2012 | 3.544 | 3.544 | 3.320 | 3.397 | 14,783 | +0.13(+4.13%) |
Nov 30, 2012 | 3.301 | 3.301 | 3.262 | 3.262 | 18,173 | -0.04(-1.17%) |
Nov 29, 2012 | 3.333 | 3.339 | 3.301 | 3.301 | 8,035 | +0.01(+0.39%) |
Nov 28, 2012 | 3.256 | 3.294 | 3.256 | 3.288 | 3,387 | +0.01(+0.20%) |
Nov 27, 2012 | 3.320 | 3.339 | 3.282 | 3.282 | 14,174 | -0.08(-2.48%) |
Nov 26, 2012 | 3.429 | 3.429 | 3.359 | 3.365 | 7,020 | -0.02(-0.57%) |
Nov 23, 2012 | 3.384 | 3.384 | 3.384 | 3.384 | 156 | +0.02(+0.57%) |
Nov 21, 2012 | 3.413 | 3.416 | 3.352 | 3.365 | 8,064 | -0.03(-0.94%) |
Nov 20, 2012 | 3.339 | 3.397 | 3.314 | 3.397 | 23,030 | +0.02(+0.57%) |
Nov 19, 2012 | 3.378 | 3.384 | 3.333 | 3.378 | 16,783 | +0.14(+4.36%) |
Nov 16, 2012 | 3.320 | 3.320 | 3.237 | 3.237 | 2,260 | -0.01(-0.20%) |
Nov 15, 2012 | 3.275 | 3.307 | 3.243 | 3.243 | 8,581 | +0.14(+4.44%) |
Nov 14, 2012 | 3.134 | 3.192 | 3.076 | 3.105 | 4,571 | -0.00(-0.10%) |
Nov 13, 2012 | 3.179 | 3.198 | 3.109 | 3.109 | 5,148 | -0.04(-1.42%) |
Nov 12, 2012 | 3.211 | 3.211 | 2.993 | 3.153 | 5,457 | -0.06(-1.99%) |
Nov 09, 2012 | 3.211 | 3.287 | 3.211 | 3.217 | 18,023 | -0.01(-0.40%) |
Nov 08, 2012 | 3.307 | 3.307 | 3.230 | 3.230 | 4,368 | -0.06(-1.95%) |
Nov 07, 2012 | 3.230 | 3.294 | 3.230 | 3.294 | 14,954 | -0.01(-0.39%) |
Nov 06, 2012 | 3.378 | 3.378 | 3.230 | 3.307 | 14,143 | -0.04(-1.34%) |
Nov 05, 2012 | 3.217 | 3.352 | 3.217 | 3.352 | 15,118 | +0.03(+0.97%) |
Nov 02, 2012 | 3.339 | 3.365 | 3.288 | 3.320 | 4,991 | -0.04(-1.33%) |