Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.989 | 4.109 | 3.986 | 4.079 | 1,424,955 | +0.10(+2.60%) |
Jan 30, 2013 | 4.046 | 4.046 | 3.963 | 3.976 | 1,141,832 | -0.08(-1.89%) |
Jan 29, 2013 | 3.976 | 4.063 | 3.956 | 4.053 | 919,171 | +0.09(+2.19%) |
Jan 28, 2013 | 4.006 | 4.006 | 3.953 | 3.966 | 865,950 | -0.02(-0.59%) |
Jan 25, 2013 | 4.003 | 4.033 | 3.953 | 3.989 | 1,072,773 | -0.02(-0.50%) |
Jan 24, 2013 | 3.999 | 4.036 | 3.989 | 4.009 | 1,171,354 | +0.01(+0.25%) |
Jan 23, 2013 | 3.969 | 4.003 | 3.946 | 3.999 | 1,495,760 | +0.04(+1.01%) |
Jan 22, 2013 | 3.976 | 3.983 | 3.936 | 3.959 | 1,189,999 | +0.00(+0.00%) |
Jan 18, 2013 | 3.946 | 3.973 | 3.923 | 3.959 | 897,894 | +0.02(+0.42%) |
Jan 17, 2013 | 3.966 | 3.973 | 3.909 | 3.943 | 909,898 | +0.00(+0.00%) |
Jan 16, 2013 | 3.906 | 3.963 | 3.890 | 3.943 | 714,294 | +0.04(+0.94%) |
Jan 15, 2013 | 3.859 | 3.953 | 3.859 | 3.906 | 1,511,185 | +0.04(+1.04%) |
Jan 14, 2013 | 3.873 | 3.929 | 3.856 | 3.866 | 904,169 | -0.00(-0.09%) |
Jan 11, 2013 | 3.889 | 3.916 | 3.849 | 3.869 | 1,200,936 | -0.03(-0.77%) |
Jan 10, 2013 | 3.953 | 3.973 | 3.874 | 3.899 | 1,315,278 | -0.05(-1.35%) |
Jan 09, 2013 | 3.933 | 3.953 | 3.906 | 3.953 | 944,528 | +0.05(+1.20%) |
Jan 08, 2013 | 3.889 | 3.923 | 3.853 | 3.906 | 1,833,417 | +0.03(+0.69%) |
Jan 07, 2013 | 3.833 | 3.916 | 3.819 | 3.879 | 3,279,832 | +0.09(+2.47%) |
Jan 04, 2013 | 3.752 | 3.799 | 3.743 | 3.786 | 568,709 | +0.04(+1.16%) |
Jan 03, 2013 | 3.762 | 3.776 | 3.719 | 3.742 | 584,923 | -0.01(-0.27%) |
Jan 02, 2013 | 3.766 | 3.802 | 3.722 | 3.752 | 1,243,742 | +0.04(+1.08%) |
Dec 31, 2012 | 3.632 | 3.719 | 3.602 | 3.712 | 781,240 | +0.08(+2.30%) |
Dec 28, 2012 | 3.602 | 3.646 | 3.599 | 3.629 | 373,459 | +0.00(+0.09%) |
Dec 27, 2012 | 3.669 | 3.702 | 3.569 | 3.626 | 456,175 | -0.04(-1.00%) |
Dec 26, 2012 | 3.686 | 3.719 | 3.636 | 3.662 | 396,274 | -0.03(-0.81%) |
Dec 24, 2012 | 3.682 | 3.756 | 3.652 | 3.692 | 253,649 | -0.00(-0.09%) |
Dec 21, 2012 | 3.669 | 3.762 | 3.666 | 3.696 | 1,454,528 | -0.03(-0.89%) |
Dec 20, 2012 | 3.702 | 3.736 | 3.699 | 3.729 | 708,715 | +0.03(+0.81%) |
Dec 19, 2012 | 3.629 | 3.716 | 3.629 | 3.699 | 845,113 | +0.07(+1.93%) |
Dec 18, 2012 | 3.552 | 3.629 | 3.539 | 3.629 | 673,716 | +0.07(+2.06%) |
Dec 17, 2012 | 3.532 | 3.569 | 3.509 | 3.556 | 528,293 | +0.02(+0.66%) |
Dec 14, 2012 | 3.506 | 3.546 | 3.506 | 3.532 | 546,593 | +0.01(+0.19%) |
Dec 13, 2012 | 3.506 | 3.536 | 3.502 | 3.526 | 360,493 | +0.01(+0.38%) |
Dec 12, 2012 | 3.519 | 3.519 | 3.472 | 3.512 | 576,468 | -0.01(-0.28%) |
Dec 11, 2012 | 3.519 | 3.569 | 3.503 | 3.522 | 723,471 | +0.01(+0.28%) |
Dec 10, 2012 | 3.479 | 3.526 | 3.469 | 3.512 | 400,118 | +0.03(+0.77%) |
Dec 07, 2012 | 3.549 | 3.549 | 3.466 | 3.486 | 654,252 | -0.05(-1.51%) |
Dec 06, 2012 | 3.532 | 3.542 | 3.492 | 3.539 | 542,078 | +0.01(+0.19%) |
Dec 05, 2012 | 3.566 | 3.576 | 3.519 | 3.532 | 614,864 | -0.04(-1.03%) |
Dec 04, 2012 | 3.576 | 3.582 | 3.549 | 3.569 | 346,027 | -0.02(-0.47%) |
Nov 30, 2012 | 3.572 | 3.596 | 3.542 | 3.586 | 920,646 | +0.03(+0.84%) |
Nov 29, 2012 | 3.552 | 3.611 | 3.539 | 3.556 | 939,971 | +0.01(+0.28%) |
Nov 28, 2012 | 3.519 | 3.552 | 3.486 | 3.546 | 548,389 | +0.00(+0.00%) |
Nov 27, 2012 | 3.536 | 3.569 | 3.522 | 3.546 | 510,371 | +0.01(+0.38%) |
Nov 26, 2012 | 3.552 | 3.566 | 3.509 | 3.532 | 387,361 | -0.02(-0.56%) |
Nov 23, 2012 | 3.536 | 3.569 | 3.506 | 3.552 | 382,135 | +0.03(+0.85%) |
Nov 21, 2012 | 3.506 | 3.586 | 3.486 | 3.522 | 663,633 | +0.04(+1.15%) |
Nov 20, 2012 | 3.542 | 3.542 | 3.466 | 3.482 | 502,992 | -0.06(-1.60%) |
Nov 19, 2012 | 3.499 | 3.539 | 3.479 | 3.539 | 633,959 | +0.07(+2.12%) |
Nov 16, 2012 | 3.356 | 3.477 | 3.336 | 3.466 | 1,360,359 | +0.11(+3.38%) |
Nov 15, 2012 | 3.366 | 3.379 | 3.326 | 3.352 | 1,438,167 | -0.03(-0.79%) |
Nov 14, 2012 | 3.419 | 3.469 | 3.369 | 3.379 | 2,187,167 | -0.04(-1.17%) |
Nov 13, 2012 | 3.359 | 3.469 | 3.359 | 3.419 | 1,207,735 | +0.03(+0.99%) |
Nov 12, 2012 | 3.386 | 3.402 | 3.356 | 3.386 | 821,399 | +0.03(+1.00%) |
Nov 09, 2012 | 3.326 | 3.366 | 3.102 | 3.352 | 1,718,325 | -0.01(-0.30%) |
Nov 08, 2012 | 3.476 | 3.506 | 3.362 | 3.362 | 1,191,711 | -0.11(-3.08%) |
Nov 07, 2012 | 3.516 | 3.552 | 3.422 | 3.469 | 1,116,700 | -0.07(-1.89%) |
Nov 06, 2012 | 3.586 | 3.622 | 3.509 | 3.536 | 726,655 | -0.03(-0.84%) |
Nov 05, 2012 | 3.592 | 3.616 | 3.539 | 3.566 | 732,492 | -0.01(-0.37%) |
Nov 02, 2012 | 3.342 | 3.609 | 3.342 | 3.579 | 1,156,763 | -0.01(-0.19%) |