Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.830 | 3.880 | 3.790 | 3.810 | 593,173 | +0.01(+0.26%) |
Jan 30, 2013 | 3.880 | 3.900 | 3.795 | 3.800 | 948,972 | -0.07(-1.81%) |
Jan 29, 2013 | 3.800 | 3.890 | 3.790 | 3.870 | 847,137 | +0.06(+1.57%) |
Jan 28, 2013 | 3.860 | 3.875 | 3.800 | 3.810 | 748,728 | -0.04(-1.04%) |
Jan 25, 2013 | 3.920 | 3.960 | 3.750 | 3.850 | 1,595,053 | -0.05(-1.28%) |
Jan 24, 2013 | 4.010 | 4.080 | 3.900 | 3.900 | 785,042 | -0.10(-2.50%) |
Jan 23, 2013 | 4.020 | 4.040 | 3.970 | 4.000 | 815,210 | -0.02(-0.50%) |
Jan 22, 2013 | 4.040 | 4.090 | 4.010 | 4.020 | 571,325 | -0.03(-0.74%) |
Jan 18, 2013 | 4.090 | 4.160 | 4.010 | 4.050 | 834,045 | -0.06(-1.46%) |
Jan 17, 2013 | 4.140 | 4.170 | 4.090 | 4.110 | 666,353 | -0.03(-0.72%) |
Jan 16, 2013 | 4.190 | 4.215 | 4.120 | 4.140 | 504,669 | -0.08(-1.90%) |
Jan 15, 2013 | 4.170 | 4.240 | 4.110 | 4.220 | 558,885 | +0.03(+0.72%) |
Jan 14, 2013 | 4.230 | 4.250 | 4.180 | 4.190 | 690,982 | -0.06(-1.41%) |
Jan 11, 2013 | 4.320 | 4.350 | 4.190 | 4.250 | 655,404 | -0.04(-0.93%) |
Jan 10, 2013 | 4.340 | 4.380 | 4.220 | 4.290 | 1,111,922 | -0.01(-0.23%) |
Jan 09, 2013 | 4.090 | 4.340 | 4.050 | 4.300 | 1,860,581 | +0.26(+6.44%) |
Jan 08, 2013 | 4.000 | 4.080 | 3.980 | 4.040 | 1,301,591 | +0.06(+1.51%) |
Jan 07, 2013 | 3.900 | 4.000 | 3.860 | 3.980 | 1,044,456 | +0.08(+2.05%) |
Jan 04, 2013 | 3.890 | 3.900 | 3.820 | 3.900 | 690,786 | +0.05(+1.30%) |
Jan 03, 2013 | 3.880 | 3.920 | 3.840 | 3.850 | 537,876 | -0.04(-1.03%) |
Jan 02, 2013 | 3.850 | 3.920 | 3.830 | 3.890 | 1,120,604 | +0.08(+2.10%) |
Dec 31, 2012 | 3.730 | 3.810 | 3.710 | 3.810 | 713,630 | +0.08(+2.14%) |
Dec 28, 2012 | 3.750 | 3.810 | 3.720 | 3.730 | 829,313 | -0.02(-0.53%) |
Dec 27, 2012 | 3.760 | 3.800 | 3.700 | 3.750 | 756,059 | -0.02(-0.53%) |
Dec 26, 2012 | 3.780 | 3.850 | 3.740 | 3.770 | 721,974 | -0.01(-0.26%) |
Dec 24, 2012 | 3.740 | 3.822 | 3.740 | 3.780 | 282,609 | +0.00(+0.00%) |
Dec 21, 2012 | 3.780 | 3.780 | 3.710 | 3.780 | 1,089,134 | -0.04(-1.05%) |
Dec 20, 2012 | 3.850 | 3.870 | 3.750 | 3.820 | 634,829 | -0.01(-0.26%) |
Dec 19, 2012 | 3.890 | 3.925 | 3.820 | 3.830 | 700,648 | +0.01(+0.26%) |
Dec 18, 2012 | 3.800 | 3.820 | 3.720 | 3.820 | 820,407 | +0.02(+0.66%) |
Dec 17, 2012 | 3.780 | 3.840 | 3.750 | 3.795 | 543,658 | +0.04(+1.20%) |
Dec 14, 2012 | 3.770 | 3.810 | 3.730 | 3.750 | 651,650 | +0.01(+0.27%) |
Dec 13, 2012 | 3.810 | 3.860 | 3.720 | 3.740 | 607,688 | -0.09(-2.35%) |
Dec 12, 2012 | 3.950 | 3.950 | 3.800 | 3.830 | 687,653 | -0.03(-0.78%) |
Dec 11, 2012 | 3.850 | 3.930 | 3.750 | 3.860 | 855,626 | +0.08(+2.12%) |
Dec 10, 2012 | 3.800 | 3.810 | 3.710 | 3.780 | 504,058 | +0.01(+0.27%) |
Dec 07, 2012 | 3.880 | 3.890 | 3.700 | 3.770 | 775,475 | -0.08(-2.08%) |
Dec 06, 2012 | 3.950 | 3.950 | 3.750 | 3.850 | 518,742 | -0.11(-2.78%) |
Dec 05, 2012 | 4.070 | 4.070 | 3.960 | 3.960 | 682,174 | -0.11(-2.70%) |
Dec 04, 2012 | 3.970 | 4.070 | 3.970 | 4.070 | 804,679 | +0.07(+1.75%) |
Nov 30, 2012 | 4.000 | 4.000 | 3.930 | 4.000 | 924,527 | +0.00(+0.00%) |
Nov 29, 2012 | 3.970 | 4.090 | 3.940 | 4.000 | 1,153,069 | +0.05(+1.27%) |
Nov 28, 2012 | 3.930 | 3.990 | 3.900 | 3.950 | 581,523 | -0.03(-0.75%) |
Nov 27, 2012 | 3.970 | 3.995 | 3.910 | 3.980 | 859,044 | +0.00(+0.13%) |
Nov 26, 2012 | 3.940 | 4.010 | 3.940 | 3.975 | 1,483,502 | +0.08(+1.92%) |
Nov 23, 2012 | 3.820 | 3.930 | 3.805 | 3.900 | 476,643 | +0.08(+2.09%) |
Nov 21, 2012 | 3.780 | 3.820 | 3.700 | 3.820 | 408,498 | +0.03(+0.79%) |
Nov 20, 2012 | 3.750 | 3.800 | 3.670 | 3.790 | 554,359 | +0.04(+1.07%) |
Nov 19, 2012 | 3.690 | 3.760 | 3.580 | 3.750 | 879,562 | +0.10(+2.74%) |
Nov 16, 2012 | 3.600 | 3.650 | 3.350 | 3.650 | 2,966,456 | +0.06(+1.67%) |
Nov 15, 2012 | 3.870 | 3.870 | 3.570 | 3.590 | 1,771,488 | -0.29(-7.35%) |
Nov 14, 2012 | 3.800 | 3.950 | 3.800 | 3.875 | 1,104,066 | +0.08(+2.24%) |
Nov 13, 2012 | 3.730 | 3.890 | 3.700 | 3.790 | 952,944 | +0.08(+2.16%) |
Nov 12, 2012 | 3.770 | 3.820 | 3.700 | 3.710 | 762,566 | -0.06(-1.59%) |
Nov 09, 2012 | 3.700 | 3.785 | 3.650 | 3.770 | 964,569 | +0.04(+1.07%) |
Nov 08, 2012 | 3.650 | 3.860 | 3.620 | 3.730 | 1,102,656 | +0.04(+1.08%) |
Nov 07, 2012 | 3.670 | 3.830 | 3.510 | 3.690 | 1,749,147 | -0.12(-3.15%) |
Nov 06, 2012 | 3.870 | 3.890 | 3.770 | 3.810 | 1,180,960 | -0.05(-1.30%) |
Nov 05, 2012 | 3.900 | 3.900 | 3.730 | 3.860 | 1,045,350 | +0.14(+3.76%) |
Nov 02, 2012 | 3.800 | 3.850 | 3.700 | 3.720 | 935,932 | -0.09(-2.36%) |