Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.911 | 3.942 | 3.889 | 3.904 | 2,437,744 | +0.00(+0.00%) |
Jan 30, 2013 | 3.873 | 3.911 | 3.858 | 3.904 | 2,738,098 | +0.01(+0.20%) |
Jan 29, 2013 | 3.927 | 3.927 | 3.881 | 3.896 | 3,310,176 | -0.02(-0.39%) |
Jan 28, 2013 | 3.911 | 3.942 | 3.881 | 3.911 | 3,284,587 | -0.02(-0.39%) |
Jan 25, 2013 | 3.919 | 3.946 | 3.873 | 3.927 | 3,789,496 | +0.03(+0.78%) |
Jan 24, 2013 | 3.904 | 3.927 | 3.873 | 3.896 | 3,056,925 | -0.02(-0.39%) |
Jan 23, 2013 | 3.927 | 3.949 | 3.866 | 3.911 | 3,391,733 | -0.02(-0.58%) |
Jan 22, 2013 | 3.881 | 3.949 | 3.843 | 3.934 | 3,903,097 | +0.06(+1.57%) |
Jan 18, 2013 | 3.843 | 3.881 | 3.835 | 3.873 | 5,629,060 | +0.01(+0.20%) |
Jan 17, 2013 | 3.881 | 3.896 | 3.813 | 3.866 | 3,409,627 | +0.01(+0.20%) |
Jan 16, 2013 | 3.851 | 3.858 | 3.721 | 3.858 | 11,191,111 | +0.14(+3.67%) |
Jan 15, 2013 | 3.668 | 3.775 | 3.661 | 3.721 | 4,517,462 | +0.04(+1.03%) |
Jan 14, 2013 | 3.676 | 3.699 | 3.646 | 3.684 | 2,341,445 | +0.02(+0.62%) |
Jan 11, 2013 | 3.661 | 3.699 | 3.615 | 3.661 | 2,787,842 | +0.02(+0.42%) |
Jan 10, 2013 | 3.646 | 3.661 | 3.615 | 3.646 | 2,866,757 | +0.01(+0.21%) |
Jan 09, 2013 | 3.592 | 3.646 | 3.585 | 3.638 | 2,455,261 | +0.04(+1.06%) |
Jan 08, 2013 | 3.638 | 3.646 | 3.585 | 3.600 | 3,383,707 | -0.04(-1.05%) |
Jan 07, 2013 | 3.623 | 3.676 | 3.592 | 3.638 | 3,349,239 | +0.02(+0.63%) |
Jan 04, 2013 | 3.608 | 3.657 | 3.570 | 3.615 | 6,488,916 | +0.01(+0.21%) |
Jan 03, 2013 | 3.562 | 3.638 | 3.554 | 3.608 | 5,238,232 | +0.04(+1.06%) |
Jan 02, 2013 | 3.608 | 3.615 | 3.554 | 3.570 | 4,870,368 | -0.01(-0.21%) |
Dec 31, 2012 | 3.577 | 3.615 | 3.554 | 3.577 | 4,462,141 | -0.02(-0.42%) |
Dec 28, 2012 | 3.577 | 3.653 | 3.570 | 3.592 | 2,848,196 | +0.01(+0.21%) |
Dec 27, 2012 | 3.577 | 3.676 | 3.494 | 3.585 | 4,258,304 | +0.02(+0.43%) |
Dec 26, 2012 | 3.615 | 3.653 | 3.562 | 3.570 | 2,246,471 | -0.05(-1.26%) |
Dec 24, 2012 | 3.623 | 3.646 | 3.600 | 3.615 | 815,034 | +0.00(+0.00%) |
Dec 21, 2012 | 3.608 | 3.623 | 3.554 | 3.615 | 7,563,773 | -0.03(-0.83%) |
Dec 20, 2012 | 3.691 | 3.699 | 3.608 | 3.646 | 4,250,912 | -0.01(-0.21%) |
Dec 19, 2012 | 3.630 | 3.691 | 3.608 | 3.653 | 4,258,108 | +0.01(+0.21%) |
Dec 18, 2012 | 3.638 | 3.646 | 3.592 | 3.646 | 2,057,629 | +0.02(+0.42%) |
Dec 17, 2012 | 3.600 | 3.638 | 3.570 | 3.630 | 2,519,859 | +0.05(+1.49%) |
Dec 14, 2012 | 3.585 | 3.615 | 3.566 | 3.577 | 3,364,775 | -0.02(-0.42%) |
Dec 13, 2012 | 3.585 | 3.623 | 3.570 | 3.592 | 3,164,588 | +0.01(+0.21%) |
Dec 12, 2012 | 3.623 | 3.623 | 3.562 | 3.585 | 6,619,597 | -0.02(-0.42%) |
Dec 11, 2012 | 3.608 | 3.630 | 3.562 | 3.600 | 4,098,419 | +0.00(+0.00%) |
Dec 10, 2012 | 3.600 | 3.623 | 3.570 | 3.600 | 3,224,178 | +0.02(+0.64%) |
Dec 07, 2012 | 3.615 | 3.646 | 3.547 | 3.577 | 3,832,127 | -0.03(-0.95%) |
Dec 06, 2012 | 3.615 | 3.676 | 3.592 | 3.611 | 4,313,087 | +0.00(+0.11%) |
Dec 05, 2012 | 3.562 | 3.638 | 3.554 | 3.608 | 3,761,975 | +0.05(+1.28%) |
Dec 04, 2012 | 3.516 | 3.585 | 3.494 | 3.562 | 5,392,467 | +0.02(+0.64%) |
Nov 30, 2012 | 3.570 | 3.577 | 3.516 | 3.539 | 3,213,894 | -0.02(-0.43%) |
Nov 29, 2012 | 3.600 | 3.600 | 3.547 | 3.554 | 2,549,730 | -0.04(-1.06%) |
Nov 28, 2012 | 3.516 | 3.600 | 3.494 | 3.592 | 3,567,083 | +0.06(+1.72%) |
Nov 27, 2012 | 3.547 | 3.562 | 3.501 | 3.532 | 2,925,932 | -0.03(-0.85%) |
Nov 26, 2012 | 3.547 | 3.585 | 3.494 | 3.562 | 4,715,409 | +0.00(+0.00%) |
Nov 23, 2012 | 3.494 | 3.577 | 3.471 | 3.562 | 1,916,800 | +0.07(+1.96%) |
Nov 21, 2012 | 3.425 | 3.494 | 3.395 | 3.494 | 2,684,050 | +0.08(+2.22%) |
Nov 20, 2012 | 3.456 | 3.456 | 3.372 | 3.418 | 2,249,002 | -0.02(-0.66%) |
Nov 19, 2012 | 3.372 | 3.471 | 3.365 | 3.440 | 3,673,365 | +0.08(+2.26%) |
Nov 16, 2012 | 3.281 | 3.372 | 3.281 | 3.365 | 6,149,791 | +0.09(+2.78%) |
Nov 15, 2012 | 3.289 | 3.319 | 3.251 | 3.273 | 5,219,396 | -0.03(-1.03%) |
Nov 14, 2012 | 3.334 | 3.372 | 3.304 | 3.308 | 5,664,472 | -0.01(-0.34%) |
Nov 13, 2012 | 3.273 | 3.349 | 3.266 | 3.319 | 4,101,902 | +0.03(+0.81%) |
Nov 12, 2012 | 3.372 | 3.372 | 3.289 | 3.292 | 4,118,456 | -0.09(-2.58%) |
Nov 09, 2012 | 3.327 | 3.395 | 3.296 | 3.380 | 7,869,245 | +0.05(+1.37%) |
Nov 08, 2012 | 3.273 | 3.456 | 3.273 | 3.334 | 14,766,112 | +0.10(+3.05%) |
Nov 07, 2012 | 3.281 | 3.296 | 3.220 | 3.235 | 5,083,328 | -0.07(-2.07%) |
Nov 06, 2012 | 3.281 | 3.319 | 3.258 | 3.304 | 2,290,448 | +0.04(+1.13%) |
Nov 05, 2012 | 3.281 | 3.289 | 3.243 | 3.267 | 2,585,796 | -0.01(-0.20%) |
Nov 02, 2012 | 3.304 | 3.311 | 3.251 | 3.273 | 2,176,061 | -0.02(-0.69%) |