Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.736 | 3.741 | 3.618 | 3.643 | 2,349,318 | -0.11(-2.81%) |
Jan 30, 2013 | 3.837 | 3.856 | 3.719 | 3.749 | 2,760,372 | -0.09(-2.42%) |
Jan 29, 2013 | 3.859 | 3.863 | 3.787 | 3.842 | 1,592,817 | -0.03(-0.76%) |
Jan 28, 2013 | 3.762 | 3.880 | 3.762 | 3.871 | 1,684,274 | +0.14(+3.73%) |
Jan 25, 2013 | 3.711 | 3.798 | 3.686 | 3.732 | 1,670,008 | +0.04(+1.01%) |
Jan 24, 2013 | 3.674 | 3.720 | 3.653 | 3.695 | 1,444,719 | +0.02(+0.45%) |
Jan 23, 2013 | 3.695 | 3.728 | 3.662 | 3.678 | 1,372,688 | -0.01(-0.34%) |
Jan 22, 2013 | 3.575 | 3.695 | 3.570 | 3.691 | 2,555,570 | +0.12(+3.48%) |
Jan 18, 2013 | 3.575 | 3.579 | 3.525 | 3.566 | 2,653,683 | +0.00(+0.00%) |
Jan 17, 2013 | 3.583 | 3.749 | 3.533 | 3.566 | 3,791,326 | -0.11(-3.04%) |
Jan 16, 2013 | 3.703 | 3.910 | 3.670 | 3.678 | 874,620 | -0.02(-0.45%) |
Jan 15, 2013 | 3.736 | 3.773 | 3.686 | 3.695 | 1,023,488 | -0.05(-1.44%) |
Jan 14, 2013 | 3.790 | 3.823 | 3.728 | 3.749 | 1,458,582 | -0.04(-1.09%) |
Jan 11, 2013 | 3.960 | 3.981 | 3.782 | 3.790 | 1,613,794 | -0.14(-3.68%) |
Jan 10, 2013 | 3.860 | 3.952 | 3.852 | 3.935 | 1,256,347 | +0.12(+3.15%) |
Jan 09, 2013 | 3.881 | 3.889 | 3.769 | 3.815 | 1,080,790 | -0.05(-1.18%) |
Jan 08, 2013 | 3.769 | 3.888 | 3.769 | 3.860 | 1,393,537 | +0.08(+2.19%) |
Jan 07, 2013 | 3.831 | 3.844 | 3.732 | 3.778 | 1,681,125 | -0.01(-0.33%) |
Jan 04, 2013 | 3.633 | 3.819 | 3.616 | 3.790 | 3,136,444 | +0.18(+5.05%) |
Jan 03, 2013 | 3.649 | 3.670 | 3.570 | 3.608 | 1,360,966 | -0.04(-1.02%) |
Jan 02, 2013 | 3.666 | 3.682 | 3.608 | 3.645 | 1,724,632 | +0.02(+0.69%) |
Dec 31, 2012 | 3.434 | 3.637 | 3.429 | 3.620 | 2,426,219 | +0.17(+5.05%) |
Dec 28, 2012 | 3.475 | 3.529 | 3.438 | 3.446 | 1,832,122 | -0.06(-1.65%) |
Dec 27, 2012 | 3.500 | 3.558 | 3.471 | 3.504 | 1,567,272 | +0.01(+0.36%) |
Dec 26, 2012 | 3.521 | 3.533 | 3.459 | 3.492 | 1,380,319 | -0.02(-0.59%) |
Dec 24, 2012 | 3.508 | 3.541 | 3.479 | 3.512 | 752,066 | -0.03(-0.82%) |
Dec 21, 2012 | 3.612 | 3.624 | 3.517 | 3.541 | 1,885,839 | -0.12(-3.28%) |
Dec 20, 2012 | 3.707 | 3.711 | 3.637 | 3.662 | 1,200,692 | -0.05(-1.34%) |
Dec 19, 2012 | 3.769 | 3.769 | 3.691 | 3.711 | 1,254,928 | -0.05(-1.32%) |
Dec 18, 2012 | 3.645 | 3.765 | 3.624 | 3.761 | 1,943,591 | +0.12(+3.30%) |
Dec 17, 2012 | 3.529 | 3.645 | 3.529 | 3.641 | 1,426,907 | +0.11(+3.17%) |
Dec 14, 2012 | 3.496 | 3.546 | 3.471 | 3.529 | 1,089,747 | +0.04(+1.19%) |
Dec 13, 2012 | 3.388 | 3.562 | 3.376 | 3.488 | 2,061,343 | +0.10(+2.81%) |
Dec 12, 2012 | 3.475 | 3.498 | 3.384 | 3.392 | 1,656,679 | -0.07(-1.92%) |
Dec 11, 2012 | 3.479 | 3.537 | 3.430 | 3.459 | 1,348,808 | -0.02(-0.60%) |
Dec 10, 2012 | 3.496 | 3.521 | 3.442 | 3.479 | 734,130 | -0.02(-0.47%) |
Dec 07, 2012 | 3.467 | 3.517 | 3.459 | 3.496 | 1,089,382 | +0.04(+1.08%) |
Dec 06, 2012 | 3.533 | 3.538 | 3.388 | 3.459 | 2,311,863 | -0.09(-2.45%) |
Dec 05, 2012 | 3.707 | 3.711 | 3.537 | 3.546 | 1,691,234 | -0.16(-4.25%) |
Dec 04, 2012 | 3.728 | 3.765 | 3.678 | 3.703 | 1,154,507 | -0.06(-1.65%) |
Nov 30, 2012 | 3.782 | 3.790 | 3.736 | 3.765 | 1,034,374 | -0.00(-0.11%) |
Nov 29, 2012 | 3.798 | 3.831 | 3.741 | 3.769 | 1,262,052 | -0.01(-0.33%) |
Nov 28, 2012 | 3.831 | 3.848 | 3.728 | 3.782 | 1,701,016 | -0.07(-1.72%) |
Nov 27, 2012 | 3.923 | 3.923 | 3.802 | 3.848 | 1,888,908 | +0.01(+0.22%) |
Nov 26, 2012 | 3.916 | 3.916 | 3.788 | 3.840 | 2,076,925 | +0.01(+0.21%) |
Nov 23, 2012 | 3.719 | 3.832 | 3.711 | 3.832 | 1,612,736 | +0.16(+4.49%) |
Nov 21, 2012 | 3.627 | 3.683 | 3.591 | 3.667 | 935,468 | +0.04(+0.99%) |
Nov 20, 2012 | 3.647 | 3.691 | 3.591 | 3.631 | 1,236,857 | -0.02(-0.44%) |
Nov 19, 2012 | 3.559 | 3.651 | 3.559 | 3.647 | 2,696,170 | +0.14(+4.12%) |
Nov 16, 2012 | 3.451 | 3.551 | 3.451 | 3.503 | 2,044,324 | +0.06(+1.87%) |
Nov 15, 2012 | 3.314 | 3.543 | 3.310 | 3.438 | 2,937,893 | +0.13(+3.88%) |
Nov 14, 2012 | 3.334 | 3.350 | 3.290 | 3.310 | 1,067,395 | -0.03(-0.84%) |
Nov 13, 2012 | 3.430 | 3.434 | 3.330 | 3.338 | 1,029,533 | -0.07(-2.12%) |
Nov 12, 2012 | 3.434 | 3.487 | 3.410 | 3.410 | 661,054 | -0.02(-0.70%) |
Nov 09, 2012 | 3.471 | 3.487 | 3.426 | 3.434 | 1,122,626 | -0.05(-1.50%) |
Nov 08, 2012 | 3.467 | 3.543 | 3.446 | 3.487 | 1,249,987 | +0.01(+0.23%) |
Nov 07, 2012 | 3.531 | 3.539 | 3.410 | 3.479 | 1,553,641 | -0.08(-2.25%) |
Nov 06, 2012 | 3.511 | 3.595 | 3.499 | 3.559 | 1,102,480 | +0.06(+1.72%) |
Nov 05, 2012 | 3.422 | 3.535 | 3.414 | 3.499 | 1,100,785 | +0.07(+2.11%) |
Nov 02, 2012 | 3.434 | 3.446 | 3.386 | 3.426 | 1,192,483 | +0.02(+0.59%) |