Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.992 | 4.112 | 3.989 | 4.082 | 1,423,924 | +0.10(+2.60%) |
Jan 30, 2013 | 4.049 | 4.049 | 3.965 | 3.979 | 1,141,006 | -0.08(-1.89%) |
Jan 29, 2013 | 3.979 | 4.066 | 3.959 | 4.056 | 918,506 | +0.09(+2.19%) |
Jan 28, 2013 | 4.009 | 4.009 | 3.955 | 3.969 | 865,323 | -0.02(-0.59%) |
Jan 25, 2013 | 4.006 | 4.036 | 3.955 | 3.992 | 1,071,996 | -0.02(-0.50%) |
Jan 24, 2013 | 4.002 | 4.039 | 3.992 | 4.012 | 1,170,506 | +0.01(+0.25%) |
Jan 23, 2013 | 3.972 | 4.006 | 3.949 | 4.002 | 1,494,677 | +0.04(+1.01%) |
Jan 22, 2013 | 3.979 | 3.985 | 3.939 | 3.962 | 1,189,137 | +0.00(+0.00%) |
Jan 18, 2013 | 3.949 | 3.975 | 3.925 | 3.962 | 897,244 | +0.02(+0.42%) |
Jan 17, 2013 | 3.969 | 3.975 | 3.912 | 3.945 | 909,239 | +0.00(+0.00%) |
Jan 16, 2013 | 3.909 | 3.965 | 3.892 | 3.945 | 713,777 | +0.04(+0.94%) |
Jan 15, 2013 | 3.862 | 3.955 | 3.862 | 3.909 | 1,510,091 | +0.04(+1.04%) |
Jan 14, 2013 | 3.875 | 3.932 | 3.859 | 3.869 | 903,514 | -0.00(-0.09%) |
Jan 11, 2013 | 3.892 | 3.919 | 3.852 | 3.872 | 1,200,066 | -0.03(-0.77%) |
Jan 10, 2013 | 3.955 | 3.975 | 3.877 | 3.902 | 1,314,326 | -0.05(-1.35%) |
Jan 09, 2013 | 3.935 | 3.955 | 3.909 | 3.955 | 943,845 | +0.05(+1.20%) |
Jan 08, 2013 | 3.892 | 3.925 | 3.855 | 3.909 | 1,832,090 | +0.03(+0.69%) |
Jan 07, 2013 | 3.835 | 3.919 | 3.822 | 3.882 | 3,277,458 | +0.09(+2.47%) |
Jan 04, 2013 | 3.755 | 3.802 | 3.745 | 3.789 | 568,298 | +0.04(+1.16%) |
Jan 03, 2013 | 3.765 | 3.779 | 3.722 | 3.745 | 584,499 | -0.01(-0.27%) |
Jan 02, 2013 | 3.769 | 3.805 | 3.725 | 3.755 | 1,242,841 | +0.04(+1.08%) |
Dec 31, 2012 | 3.635 | 3.722 | 3.605 | 3.715 | 780,675 | +0.08(+2.30%) |
Dec 28, 2012 | 3.605 | 3.648 | 3.602 | 3.632 | 373,189 | +0.00(+0.09%) |
Dec 27, 2012 | 3.672 | 3.705 | 3.572 | 3.628 | 455,845 | -0.04(-1.00%) |
Dec 26, 2012 | 3.688 | 3.722 | 3.638 | 3.665 | 395,987 | -0.03(-0.81%) |
Dec 24, 2012 | 3.685 | 3.759 | 3.655 | 3.695 | 253,465 | -0.00(-0.09%) |
Dec 21, 2012 | 3.672 | 3.765 | 3.668 | 3.698 | 1,453,475 | -0.03(-0.89%) |
Dec 20, 2012 | 3.705 | 3.738 | 3.702 | 3.732 | 708,202 | +0.03(+0.81%) |
Dec 19, 2012 | 3.632 | 3.718 | 3.632 | 3.702 | 844,502 | +0.07(+1.93%) |
Dec 18, 2012 | 3.555 | 3.632 | 3.542 | 3.632 | 673,228 | +0.07(+2.06%) |
Dec 17, 2012 | 3.535 | 3.572 | 3.511 | 3.558 | 527,910 | +0.02(+0.66%) |
Dec 14, 2012 | 3.508 | 3.548 | 3.508 | 3.535 | 546,197 | +0.01(+0.19%) |
Dec 13, 2012 | 3.508 | 3.538 | 3.505 | 3.528 | 360,232 | +0.01(+0.38%) |
Dec 12, 2012 | 3.522 | 3.522 | 3.475 | 3.515 | 576,051 | -0.01(-0.28%) |
Dec 11, 2012 | 3.522 | 3.572 | 3.505 | 3.525 | 722,947 | +0.01(+0.29%) |
Dec 10, 2012 | 3.481 | 3.528 | 3.471 | 3.515 | 399,828 | +0.03(+0.77%) |
Dec 07, 2012 | 3.552 | 3.552 | 3.468 | 3.488 | 653,779 | -0.05(-1.51%) |
Dec 06, 2012 | 3.535 | 3.545 | 3.495 | 3.542 | 541,685 | +0.01(+0.19%) |
Dec 05, 2012 | 3.568 | 3.578 | 3.522 | 3.535 | 614,419 | -0.04(-1.03%) |
Dec 04, 2012 | 3.578 | 3.585 | 3.552 | 3.572 | 345,777 | -0.02(-0.47%) |
Nov 30, 2012 | 3.575 | 3.598 | 3.545 | 3.588 | 919,980 | +0.03(+0.84%) |
Nov 29, 2012 | 3.555 | 3.613 | 3.542 | 3.558 | 939,291 | +0.01(+0.28%) |
Nov 28, 2012 | 3.522 | 3.555 | 3.488 | 3.548 | 547,992 | +0.00(+0.00%) |
Nov 27, 2012 | 3.538 | 3.572 | 3.525 | 3.548 | 510,001 | +0.01(+0.38%) |
Nov 26, 2012 | 3.555 | 3.568 | 3.511 | 3.535 | 387,081 | -0.02(-0.56%) |
Nov 23, 2012 | 3.538 | 3.572 | 3.508 | 3.555 | 381,859 | +0.03(+0.85%) |
Nov 21, 2012 | 3.508 | 3.588 | 3.488 | 3.525 | 663,153 | +0.04(+1.15%) |
Nov 20, 2012 | 3.545 | 3.545 | 3.468 | 3.485 | 502,628 | -0.06(-1.60%) |
Nov 19, 2012 | 3.501 | 3.542 | 3.481 | 3.542 | 633,500 | +0.07(+2.12%) |
Nov 16, 2012 | 3.358 | 3.480 | 3.338 | 3.468 | 1,359,375 | +0.11(+3.38%) |
Nov 15, 2012 | 3.368 | 3.381 | 3.328 | 3.355 | 1,437,126 | -0.03(-0.79%) |
Nov 14, 2012 | 3.421 | 3.471 | 3.371 | 3.381 | 2,185,584 | -0.04(-1.17%) |
Nov 13, 2012 | 3.361 | 3.471 | 3.361 | 3.421 | 1,206,861 | +0.03(+0.99%) |
Nov 12, 2012 | 3.388 | 3.405 | 3.358 | 3.388 | 820,804 | +0.03(+1.00%) |
Nov 09, 2012 | 3.328 | 3.368 | 3.104 | 3.355 | 1,717,081 | -0.01(-0.30%) |
Nov 08, 2012 | 3.478 | 3.508 | 3.365 | 3.365 | 1,190,848 | -0.11(-3.08%) |
Nov 07, 2012 | 3.518 | 3.555 | 3.425 | 3.471 | 1,115,891 | -0.07(-1.89%) |
Nov 06, 2012 | 3.588 | 3.625 | 3.511 | 3.538 | 726,129 | -0.03(-0.84%) |
Nov 05, 2012 | 3.595 | 3.618 | 3.542 | 3.568 | 731,962 | -0.01(-0.37%) |
Nov 02, 2012 | 3.345 | 3.612 | 3.345 | 3.582 | 1,155,925 | -0.01(-0.19%) |