Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.540 | 3.577 | 3.494 | 3.563 | 282,526 | +0.03(+0.78%) |
Jan 30, 2013 | 3.508 | 3.577 | 3.508 | 3.536 | 306,033 | +0.05(+1.32%) |
Jan 29, 2013 | 3.467 | 3.503 | 3.467 | 3.490 | 245,864 | +0.05(+1.33%) |
Jan 28, 2013 | 3.545 | 3.545 | 3.421 | 3.444 | 459,573 | -0.09(-2.60%) |
Jan 25, 2013 | 3.549 | 3.568 | 3.490 | 3.536 | 736,890 | +0.03(+0.79%) |
Jan 24, 2013 | 3.467 | 3.531 | 3.467 | 3.508 | 638,582 | +0.05(+1.33%) |
Jan 23, 2013 | 3.425 | 3.463 | 3.412 | 3.462 | 315,777 | +0.00(+0.00%) |
Jan 22, 2013 | 3.471 | 3.476 | 3.425 | 3.462 | 328,524 | -0.01(-0.26%) |
Jan 18, 2013 | 3.476 | 3.494 | 3.453 | 3.471 | 256,967 | +0.00(+0.00%) |
Jan 17, 2013 | 3.430 | 3.476 | 3.421 | 3.471 | 397,912 | +0.03(+0.93%) |
Jan 16, 2013 | 3.430 | 3.462 | 3.425 | 3.439 | 292,576 | -0.01(-0.40%) |
Jan 15, 2013 | 3.416 | 3.453 | 3.421 | 3.453 | 208,869 | +0.00(+0.00%) |
Jan 14, 2013 | 3.439 | 3.458 | 3.439 | 3.453 | 227,803 | +0.00(+0.13%) |
Jan 11, 2013 | 3.416 | 3.467 | 3.412 | 3.448 | 383,804 | +0.04(+1.21%) |
Jan 10, 2013 | 3.398 | 3.407 | 3.384 | 3.407 | 168,603 | +0.01(+0.27%) |
Jan 09, 2013 | 3.329 | 3.398 | 3.324 | 3.398 | 624,633 | +0.07(+2.07%) |
Jan 08, 2013 | 3.329 | 3.338 | 3.320 | 3.329 | 123,899 | -0.01(-0.28%) |
Jan 07, 2013 | 3.347 | 3.357 | 3.338 | 3.338 | 188,809 | -0.02(-0.55%) |
Jan 04, 2013 | 3.357 | 3.370 | 3.349 | 3.357 | 324,373 | +0.00(+0.00%) |
Jan 03, 2013 | 3.361 | 3.366 | 3.338 | 3.357 | 215,257 | -0.01(-0.41%) |
Jan 02, 2013 | 3.343 | 3.384 | 3.306 | 3.370 | 470,355 | +0.06(+1.94%) |
Dec 31, 2012 | 3.283 | 3.316 | 3.274 | 3.306 | 454,205 | +0.02(+0.70%) |
Dec 28, 2012 | 3.288 | 3.301 | 3.283 | 3.283 | 159,916 | +0.00(+0.00%) |
Dec 27, 2012 | 3.283 | 3.306 | 3.260 | 3.283 | 162,076 | -0.00(-0.14%) |
Dec 26, 2012 | 3.380 | 3.393 | 3.260 | 3.288 | 226,664 | +0.03(+0.99%) |
Dec 24, 2012 | 3.265 | 3.274 | 3.256 | 3.256 | 188,524 | -0.03(-0.84%) |
Dec 21, 2012 | 3.265 | 3.283 | 3.219 | 3.283 | 155,541 | -0.03(-0.97%) |
Dec 20, 2012 | 3.329 | 3.343 | 3.288 | 3.315 | 401,479 | +0.00(+0.14%) |
Dec 19, 2012 | 3.288 | 3.338 | 3.288 | 3.311 | 443,043 | +0.04(+1.26%) |
Dec 18, 2012 | 3.260 | 3.276 | 3.237 | 3.269 | 296,717 | +0.02(+0.71%) |
Dec 17, 2012 | 3.233 | 3.251 | 3.223 | 3.246 | 430,423 | +0.03(+1.00%) |
Dec 14, 2012 | 3.191 | 3.219 | 3.187 | 3.214 | 119,996 | +0.01(+0.43%) |
Dec 13, 2012 | 3.187 | 3.200 | 3.173 | 3.200 | 187,986 | +0.02(+0.58%) |
Dec 12, 2012 | 3.228 | 3.233 | 3.177 | 3.182 | 407,976 | -0.03(-1.00%) |
Dec 11, 2012 | 3.191 | 3.228 | 3.182 | 3.214 | 284,706 | +0.01(+0.29%) |
Dec 10, 2012 | 3.191 | 3.205 | 3.187 | 3.205 | 83,944 | -0.00(-0.14%) |
Dec 07, 2012 | 3.205 | 3.214 | 3.187 | 3.210 | 202,839 | +0.01(+0.29%) |
Dec 06, 2012 | 3.196 | 3.200 | 3.173 | 3.200 | 117,322 | +0.03(+0.87%) |
Dec 05, 2012 | 3.205 | 3.208 | 3.164 | 3.173 | 176,162 | -0.03(-1.00%) |
Dec 04, 2012 | 3.187 | 3.210 | 3.182 | 3.205 | 108,528 | -0.00(-0.14%) |
Nov 30, 2012 | 3.187 | 3.210 | 3.159 | 3.210 | 226,566 | +0.00(+0.14%) |
Nov 29, 2012 | 3.223 | 3.223 | 3.182 | 3.205 | 263,986 | +0.02(+0.58%) |
Nov 28, 2012 | 3.173 | 3.187 | 3.118 | 3.187 | 172,931 | +0.01(+0.43%) |
Nov 27, 2012 | 3.177 | 3.187 | 3.164 | 3.173 | 195,992 | +0.01(+0.16%) |
Nov 26, 2012 | 3.172 | 3.181 | 3.154 | 3.168 | 141,677 | -0.00(-0.10%) |
Nov 23, 2012 | 3.186 | 3.186 | 3.163 | 3.171 | 93,329 | +0.03(+0.82%) |
Nov 21, 2012 | 3.104 | 3.145 | 3.102 | 3.145 | 29,549 | +0.02(+0.73%) |
Nov 20, 2012 | 3.154 | 3.154 | 3.100 | 3.122 | 126,912 | -0.05(-1.57%) |
Nov 19, 2012 | 3.141 | 3.186 | 3.141 | 3.172 | 258,693 | +0.08(+2.64%) |
Nov 16, 2012 | 3.073 | 3.095 | 3.063 | 3.091 | 285,456 | +0.04(+1.19%) |
Nov 15, 2012 | 3.068 | 3.082 | 3.045 | 3.054 | 199,684 | +0.01(+0.30%) |
Nov 14, 2012 | 3.082 | 3.082 | 3.045 | 3.045 | 271,735 | -0.05(-1.47%) |
Nov 13, 2012 | 3.077 | 3.100 | 3.059 | 3.091 | 179,666 | -0.02(-0.58%) |
Nov 12, 2012 | 3.118 | 3.118 | 3.091 | 3.109 | 71,093 | -0.02(-0.58%) |
Nov 09, 2012 | 3.100 | 3.131 | 3.100 | 3.127 | 138,929 | -0.00(-0.00%) |
Nov 08, 2012 | 3.150 | 3.150 | 3.122 | 3.127 | 154,809 | -0.02(-0.72%) |
Nov 07, 2012 | 3.163 | 3.163 | 3.127 | 3.150 | 242,818 | -0.03(-0.86%) |
Nov 06, 2012 | 3.186 | 3.191 | 3.177 | 3.177 | 76,431 | -0.01(-0.43%) |
Nov 05, 2012 | 3.177 | 3.191 | 3.163 | 3.191 | 96,423 | +0.01(+0.29%) |
Nov 02, 2012 | 3.204 | 3.240 | 3.172 | 3.181 | 79,717 | -0.00(-0.14%) |