Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.290 | 3.331 | 3.233 | 3.274 | 263,932 | +0.00(+0.00%) |
Jan 30, 2013 | 3.355 | 3.412 | 3.266 | 3.274 | 482,933 | -0.08(-2.43%) |
Jan 29, 2013 | 3.193 | 3.355 | 3.193 | 3.355 | 542,795 | +0.18(+5.64%) |
Jan 28, 2013 | 3.209 | 3.241 | 3.136 | 3.176 | 461,452 | -0.02(-0.51%) |
Jan 25, 2013 | 3.225 | 3.258 | 3.152 | 3.193 | 274,237 | +0.02(+0.77%) |
Jan 24, 2013 | 3.193 | 3.217 | 3.144 | 3.168 | 436,623 | -0.01(-0.26%) |
Jan 23, 2013 | 3.144 | 3.176 | 3.103 | 3.176 | 342,679 | +0.04(+1.30%) |
Jan 22, 2013 | 3.070 | 3.176 | 3.070 | 3.136 | 398,374 | +0.07(+2.12%) |
Jan 18, 2013 | 3.111 | 3.119 | 3.054 | 3.070 | 258,914 | -0.02(-0.79%) |
Jan 17, 2013 | 3.087 | 3.160 | 3.070 | 3.095 | 329,014 | +0.03(+1.06%) |
Jan 16, 2013 | 3.087 | 3.111 | 3.022 | 3.062 | 381,388 | -0.06(-1.83%) |
Jan 15, 2013 | 3.176 | 3.176 | 3.046 | 3.119 | 395,755 | -0.03(-1.03%) |
Jan 14, 2013 | 3.266 | 3.315 | 3.095 | 3.152 | 614,793 | -0.12(-3.73%) |
Jan 11, 2013 | 3.380 | 3.437 | 3.258 | 3.274 | 439,042 | -0.10(-2.90%) |
Jan 10, 2013 | 3.396 | 3.437 | 3.323 | 3.372 | 587,930 | +0.03(+0.98%) |
Jan 09, 2013 | 3.315 | 3.429 | 3.290 | 3.339 | 548,385 | +0.05(+1.49%) |
Jan 08, 2013 | 3.250 | 3.380 | 3.225 | 3.290 | 747,352 | +0.04(+1.25%) |
Jan 07, 2013 | 3.201 | 3.250 | 3.176 | 3.250 | 658,981 | +0.07(+2.31%) |
Jan 04, 2013 | 2.997 | 3.241 | 2.981 | 3.176 | 863,601 | +0.22(+7.44%) |
Jan 03, 2013 | 2.916 | 3.030 | 2.891 | 2.956 | 486,181 | +0.03(+1.11%) |
Jan 02, 2013 | 2.834 | 2.924 | 2.736 | 2.924 | 524,060 | +0.19(+6.85%) |
Dec 31, 2012 | 2.688 | 2.769 | 2.671 | 2.736 | 508,635 | +0.02(+0.90%) |
Dec 28, 2012 | 2.606 | 2.712 | 2.606 | 2.712 | 483,519 | +0.10(+3.74%) |
Dec 27, 2012 | 2.704 | 2.745 | 2.565 | 2.614 | 658,248 | -0.09(-3.31%) |
Dec 26, 2012 | 2.753 | 2.793 | 2.688 | 2.704 | 401,813 | -0.07(-2.64%) |
Dec 24, 2012 | 2.826 | 2.834 | 2.753 | 2.777 | 234,341 | -0.06(-2.01%) |
Dec 21, 2012 | 2.826 | 2.834 | 2.785 | 2.834 | 502,748 | +0.01(+0.29%) |
Dec 20, 2012 | 2.859 | 2.883 | 2.769 | 2.826 | 1,298,482 | -0.03(-1.14%) |
Dec 19, 2012 | 2.745 | 2.859 | 2.696 | 2.859 | 567,074 | +0.13(+4.78%) |
Dec 18, 2012 | 2.728 | 2.793 | 2.696 | 2.728 | 443,908 | +0.00(+0.00%) |
Dec 17, 2012 | 2.761 | 2.859 | 2.696 | 2.728 | 518,760 | +0.07(+2.76%) |
Dec 14, 2012 | 2.574 | 2.671 | 2.574 | 2.655 | 269,614 | +0.05(+1.87%) |
Dec 13, 2012 | 2.631 | 2.639 | 2.557 | 2.606 | 344,166 | -0.05(-1.84%) |
Dec 12, 2012 | 2.696 | 2.753 | 2.647 | 2.655 | 320,118 | -0.05(-1.81%) |
Dec 11, 2012 | 2.574 | 2.736 | 2.565 | 2.704 | 626,780 | +0.11(+4.40%) |
Dec 10, 2012 | 2.631 | 2.647 | 2.541 | 2.590 | 524,992 | -0.06(-2.15%) |
Dec 07, 2012 | 2.704 | 2.712 | 2.614 | 2.647 | 556,397 | -0.04(-1.52%) |
Dec 06, 2012 | 2.712 | 2.728 | 2.679 | 2.688 | 450,251 | -0.05(-1.79%) |
Dec 05, 2012 | 2.761 | 2.785 | 2.688 | 2.736 | 448,758 | -0.01(-0.30%) |
Dec 04, 2012 | 2.753 | 2.753 | 2.688 | 2.745 | 457,785 | -0.09(-3.16%) |
Nov 30, 2012 | 2.965 | 2.965 | 2.769 | 2.834 | 778,208 | +0.07(+2.35%) |
Nov 29, 2012 | 2.818 | 2.834 | 2.753 | 2.769 | 407,552 | -0.04(-1.45%) |
Nov 28, 2012 | 2.793 | 2.834 | 2.761 | 2.810 | 377,336 | -0.03(-1.15%) |
Nov 27, 2012 | 2.793 | 2.883 | 2.769 | 2.842 | 380,405 | +0.02(+0.58%) |
Nov 26, 2012 | 2.859 | 2.891 | 2.720 | 2.826 | 474,444 | -0.07(-2.25%) |
Nov 23, 2012 | 2.810 | 2.948 | 2.810 | 2.891 | 259,823 | +0.05(+1.72%) |
Nov 21, 2012 | 2.736 | 2.883 | 2.720 | 2.842 | 427,699 | +0.11(+3.87%) |
Nov 20, 2012 | 2.809 | 2.921 | 2.736 | 2.736 | 993,022 | -0.07(-2.57%) |
Nov 19, 2012 | 2.841 | 2.929 | 2.753 | 2.809 | 1,052,874 | -0.14(-4.89%) |
Nov 16, 2012 | 2.905 | 3.057 | 2.825 | 2.953 | 973,042 | +0.02(+0.55%) |
Nov 15, 2012 | 3.427 | 3.451 | 2.592 | 2.937 | 3,509,857 | -1.00(-25.46%) |
Nov 14, 2012 | 3.603 | 3.964 | 3.435 | 3.940 | 1,925,768 | +0.32(+8.87%) |
Nov 13, 2012 | 3.884 | 3.900 | 3.611 | 3.619 | 640,912 | -0.26(-6.82%) |
Nov 12, 2012 | 3.892 | 3.964 | 3.884 | 3.884 | 556,634 | +0.02(+0.62%) |
Nov 09, 2012 | 4.020 | 4.061 | 3.852 | 3.860 | 781,567 | -0.17(-4.18%) |
Nov 08, 2012 | 4.398 | 4.422 | 3.996 | 4.028 | 949,123 | -0.39(-8.89%) |
Nov 07, 2012 | 4.510 | 4.510 | 4.398 | 4.422 | 265,568 | -0.06(-1.43%) |
Nov 06, 2012 | 4.462 | 4.494 | 4.422 | 4.486 | 174,789 | +0.02(+0.54%) |
Nov 05, 2012 | 4.478 | 4.518 | 4.454 | 4.462 | 165,352 | -0.04(-0.89%) |
Nov 02, 2012 | 4.550 | 4.566 | 4.494 | 4.502 | 177,498 | +0.01(+0.18%) |