Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.720 | 3.850 | 3.610 | 3.690 | 974,538 | +0.12(+3.36%) |
Jan 30, 2013 | 3.650 | 3.650 | 3.570 | 3.570 | 410,710 | -0.09(-2.46%) |
Jan 29, 2013 | 3.670 | 3.680 | 3.620 | 3.660 | 500,943 | -0.02(-0.54%) |
Jan 28, 2013 | 3.610 | 3.720 | 3.570 | 3.680 | 560,104 | +0.07(+1.94%) |
Jan 25, 2013 | 3.550 | 3.630 | 3.530 | 3.610 | 492,206 | +0.08(+2.27%) |
Jan 24, 2013 | 3.580 | 3.630 | 3.500 | 3.530 | 946,781 | -0.05(-1.40%) |
Jan 23, 2013 | 3.680 | 3.730 | 3.580 | 3.580 | 468,547 | -0.09(-2.45%) |
Jan 22, 2013 | 3.740 | 3.760 | 3.650 | 3.670 | 407,571 | -0.09(-2.39%) |
Jan 18, 2013 | 3.760 | 3.760 | 3.730 | 3.760 | 268,056 | -0.01(-0.27%) |
Jan 17, 2013 | 3.760 | 3.810 | 3.730 | 3.770 | 280,330 | +0.03(+0.80%) |
Jan 16, 2013 | 3.750 | 3.760 | 3.730 | 3.740 | 130,823 | -0.01(-0.27%) |
Jan 15, 2013 | 3.710 | 3.810 | 3.680 | 3.750 | 267,289 | +0.00(+0.00%) |
Jan 14, 2013 | 3.720 | 3.800 | 3.700 | 3.750 | 329,759 | +0.00(+0.00%) |
Jan 11, 2013 | 3.740 | 3.785 | 3.740 | 3.750 | 454,267 | +0.02(+0.54%) |
Jan 10, 2013 | 3.690 | 3.785 | 3.650 | 3.730 | 490,370 | +0.02(+0.54%) |
Jan 09, 2013 | 3.640 | 3.710 | 3.630 | 3.710 | 502,662 | +0.04(+1.09%) |
Jan 08, 2013 | 3.610 | 3.710 | 3.610 | 3.670 | 414,106 | +0.02(+0.55%) |
Jan 07, 2013 | 3.550 | 3.660 | 3.540 | 3.650 | 555,951 | +0.07(+1.95%) |
Jan 04, 2013 | 3.710 | 3.710 | 3.450 | 3.580 | 1,798,458 | -0.16(-4.27%) |
Jan 03, 2013 | 3.820 | 3.820 | 3.720 | 3.740 | 248,790 | -0.06(-1.58%) |
Jan 02, 2013 | 3.791 | 3.840 | 3.630 | 3.800 | 583,710 | +0.17(+4.68%) |
Dec 31, 2012 | 3.590 | 3.650 | 3.480 | 3.630 | 582,651 | +0.06(+1.68%) |
Dec 28, 2012 | 3.550 | 3.640 | 3.520 | 3.570 | 267,532 | -0.01(-0.28%) |
Dec 27, 2012 | 3.640 | 3.640 | 3.560 | 3.580 | 219,778 | -0.06(-1.65%) |
Dec 26, 2012 | 3.630 | 3.700 | 3.600 | 3.640 | 286,899 | +0.03(+0.83%) |
Dec 24, 2012 | 3.640 | 3.660 | 3.580 | 3.610 | 147,538 | -0.04(-1.10%) |
Dec 21, 2012 | 3.720 | 3.720 | 3.600 | 3.650 | 671,146 | -0.08(-2.14%) |
Dec 20, 2012 | 3.640 | 3.770 | 3.600 | 3.730 | 457,003 | +0.08(+2.19%) |
Dec 19, 2012 | 3.750 | 3.780 | 3.640 | 3.650 | 426,455 | -0.13(-3.43%) |
Dec 18, 2012 | 3.640 | 3.795 | 3.620 | 3.780 | 306,795 | +0.14(+3.84%) |
Dec 17, 2012 | 3.700 | 3.700 | 3.580 | 3.640 | 192,456 | -0.05(-1.36%) |
Dec 14, 2012 | 3.590 | 3.700 | 3.590 | 3.690 | 247,193 | +0.08(+2.22%) |
Dec 13, 2012 | 3.700 | 3.710 | 3.600 | 3.610 | 130,902 | -0.08(-2.17%) |
Dec 12, 2012 | 3.800 | 3.840 | 3.670 | 3.690 | 672,510 | -0.09(-2.38%) |
Dec 11, 2012 | 3.650 | 3.780 | 3.620 | 3.780 | 543,751 | +0.17(+4.71%) |
Dec 10, 2012 | 3.620 | 3.635 | 3.580 | 3.610 | 421,838 | +0.00(+0.00%) |
Dec 07, 2012 | 3.650 | 3.650 | 3.580 | 3.610 | 142,127 | -0.02(-0.55%) |
Dec 06, 2012 | 3.580 | 3.660 | 3.580 | 3.630 | 272,679 | +0.06(+1.68%) |
Dec 05, 2012 | 3.690 | 3.690 | 3.570 | 3.570 | 245,630 | -0.09(-2.46%) |
Dec 04, 2012 | 3.610 | 3.680 | 3.610 | 3.660 | 393,995 | +0.07(+1.95%) |
Nov 30, 2012 | 3.600 | 3.615 | 3.550 | 3.590 | 616,918 | -0.04(-1.10%) |
Nov 29, 2012 | 3.620 | 3.650 | 3.540 | 3.630 | 530,688 | +0.00(+0.00%) |
Nov 28, 2012 | 3.560 | 3.680 | 3.560 | 3.630 | 767,194 | +0.05(+1.40%) |
Nov 27, 2012 | 3.560 | 3.620 | 3.500 | 3.580 | 448,008 | -0.00(-0.14%) |
Nov 26, 2012 | 3.470 | 3.600 | 3.350 | 3.585 | 615,278 | +0.09(+2.72%) |
Nov 23, 2012 | 3.550 | 3.550 | 3.480 | 3.490 | 197,501 | -0.05(-1.41%) |
Nov 21, 2012 | 3.490 | 3.550 | 3.430 | 3.540 | 455,885 | +0.05(+1.43%) |
Nov 20, 2012 | 3.480 | 3.500 | 3.445 | 3.490 | 416,954 | -0.01(-0.29%) |
Nov 19, 2012 | 3.480 | 3.500 | 3.420 | 3.500 | 394,303 | +0.06(+1.74%) |
Nov 16, 2012 | 3.380 | 3.450 | 3.370 | 3.440 | 503,652 | +0.03(+0.88%) |
Nov 15, 2012 | 3.360 | 3.440 | 3.360 | 3.410 | 382,084 | +0.05(+1.49%) |
Nov 14, 2012 | 3.390 | 3.430 | 3.350 | 3.360 | 656,905 | -0.02(-0.59%) |
Nov 13, 2012 | 3.380 | 3.480 | 3.355 | 3.380 | 335,791 | -0.04(-1.02%) |
Nov 12, 2012 | 3.460 | 3.510 | 3.400 | 3.415 | 272,279 | -0.08(-2.15%) |
Nov 09, 2012 | 3.360 | 3.535 | 3.330 | 3.490 | 534,933 | +0.12(+3.56%) |
Nov 08, 2012 | 3.410 | 3.500 | 3.340 | 3.370 | 594,844 | -0.04(-1.17%) |
Nov 07, 2012 | 3.370 | 3.450 | 3.350 | 3.410 | 478,575 | +0.00(+0.00%) |
Nov 06, 2012 | 3.540 | 3.550 | 3.380 | 3.410 | 434,887 | -0.13(-3.67%) |
Nov 05, 2012 | 3.520 | 3.585 | 3.480 | 3.540 | 325,443 | +0.00(+0.00%) |
Nov 02, 2012 | 3.510 | 3.560 | 3.460 | 3.540 | 481,665 | +0.03(+0.85%) |