Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.614 | 3.634 | 3.614 | 3.619 | 57,132 | -0.01(-0.29%) |
Jan 30, 2013 | 3.629 | 3.642 | 3.628 | 3.629 | 80,218 | -0.01(-0.41%) |
Jan 29, 2013 | 3.640 | 3.653 | 3.627 | 3.644 | 211,813 | +0.01(+0.35%) |
Jan 28, 2013 | 3.640 | 3.651 | 3.632 | 3.632 | 266,792 | -0.00(-0.12%) |
Jan 25, 2013 | 3.625 | 3.650 | 3.625 | 3.636 | 180,745 | +0.06(+1.79%) |
Jan 24, 2013 | 3.553 | 3.597 | 3.553 | 3.572 | 84,957 | +0.01(+0.42%) |
Jan 23, 2013 | 3.553 | 3.557 | 3.542 | 3.557 | 51,886 | +0.01(+0.42%) |
Jan 22, 2013 | 3.531 | 3.553 | 3.521 | 3.542 | 133,447 | +0.01(+0.30%) |
Jan 18, 2013 | 3.521 | 3.536 | 3.508 | 3.531 | 240,693 | +0.02(+0.61%) |
Jan 17, 2013 | 3.502 | 3.523 | 3.502 | 3.510 | 226,513 | +0.04(+1.29%) |
Jan 16, 2013 | 3.472 | 3.476 | 3.457 | 3.465 | 179,253 | -0.03(-0.85%) |
Jan 15, 2013 | 3.450 | 3.495 | 3.450 | 3.495 | 317,388 | -0.00(-0.12%) |
Jan 14, 2013 | 3.480 | 3.508 | 3.480 | 3.499 | 200,532 | +0.03(+0.86%) |
Jan 11, 2013 | 3.444 | 3.472 | 3.444 | 3.470 | 133,367 | +0.03(+0.74%) |
Jan 10, 2013 | 3.399 | 3.444 | 3.399 | 3.444 | 116,785 | +0.08(+2.34%) |
Jan 09, 2013 | 3.365 | 3.374 | 3.357 | 3.365 | 16,798 | +0.01(+0.38%) |
Jan 08, 2013 | 3.350 | 3.354 | 3.339 | 3.352 | 59,399 | -0.01(-0.32%) |
Jan 07, 2013 | 3.333 | 3.367 | 3.333 | 3.363 | 56,438 | -0.01(-0.25%) |
Jan 04, 2013 | 3.350 | 3.372 | 3.342 | 3.372 | 44,346 | +0.02(+0.67%) |
Jan 03, 2013 | 3.348 | 3.357 | 3.337 | 3.349 | 75,625 | -0.01(-0.23%) |
Jan 02, 2013 | 3.352 | 3.397 | 3.320 | 3.357 | 143,184 | +0.04(+1.09%) |
Dec 31, 2012 | 3.263 | 3.320 | 3.263 | 3.320 | 178,835 | +0.06(+1.83%) |
Dec 28, 2012 | 3.308 | 3.310 | 3.182 | 3.261 | 281,690 | -0.06(-1.92%) |
Dec 27, 2012 | 3.340 | 3.359 | 3.325 | 3.325 | 209,593 | +0.02(+0.61%) |
Dec 26, 2012 | 3.286 | 3.333 | 3.286 | 3.305 | 110,376 | +0.01(+0.30%) |
Dec 24, 2012 | 3.288 | 3.300 | 3.276 | 3.294 | 127,675 | -0.01(-0.43%) |
Dec 21, 2012 | 3.276 | 3.309 | 3.276 | 3.309 | 69,537 | -0.01(-0.37%) |
Dec 20, 2012 | 3.299 | 3.323 | 3.299 | 3.321 | 117,741 | +0.03(+0.81%) |
Dec 19, 2012 | 3.288 | 3.313 | 3.288 | 3.294 | 165,330 | +0.01(+0.25%) |
Dec 18, 2012 | 3.260 | 3.290 | 3.260 | 3.286 | 212,919 | +0.02(+0.75%) |
Dec 17, 2012 | 3.229 | 3.262 | 3.229 | 3.262 | 145,067 | +0.02(+0.50%) |
Dec 14, 2012 | 3.233 | 3.251 | 3.233 | 3.245 | 85,043 | +0.01(+0.44%) |
Dec 13, 2012 | 3.241 | 3.243 | 3.229 | 3.231 | 86,347 | -0.01(-0.38%) |
Dec 12, 2012 | 3.235 | 3.247 | 3.229 | 3.243 | 173,384 | +0.02(+0.76%) |
Dec 11, 2012 | 3.206 | 3.237 | 3.206 | 3.219 | 110,904 | +0.01(+0.38%) |
Dec 10, 2012 | 3.188 | 3.213 | 3.188 | 3.206 | 26,138 | +0.01(+0.19%) |
Dec 07, 2012 | 3.196 | 3.208 | 3.196 | 3.200 | 108,320 | +0.00(+0.07%) |
Dec 06, 2012 | 3.186 | 3.198 | 3.186 | 3.198 | 41,264 | -0.00(-0.13%) |
Dec 05, 2012 | 3.204 | 3.204 | 3.202 | 3.202 | 25,469 | -0.01(-0.32%) |
Dec 04, 2012 | 3.217 | 3.219 | 3.202 | 3.213 | 77,322 | +0.00(+0.00%) |
Nov 30, 2012 | 3.213 | 3.219 | 3.211 | 3.212 | 16,053 | +0.01(+0.25%) |
Nov 29, 2012 | 3.186 | 3.204 | 3.180 | 3.204 | 83,876 | +0.03(+0.90%) |
Nov 28, 2012 | 3.122 | 3.182 | 3.110 | 3.176 | 300,137 | +0.02(+0.62%) |
Nov 27, 2012 | 3.155 | 3.168 | 3.149 | 3.156 | 52,941 | +0.00(+0.10%) |
Nov 26, 2012 | 3.135 | 3.153 | 3.135 | 3.153 | 62,592 | +0.01(+0.20%) |
Nov 23, 2012 | 3.153 | 3.153 | 3.147 | 3.147 | 107,426 | +0.05(+1.65%) |
Nov 21, 2012 | 3.104 | 3.106 | 3.096 | 3.096 | 87,500 | -0.01(-0.20%) |
Nov 20, 2012 | 3.096 | 3.102 | 3.084 | 3.102 | 33,938 | +0.01(+0.19%) |
Nov 19, 2012 | 3.102 | 3.102 | 3.092 | 3.096 | 31,476 | +0.03(+0.88%) |
Nov 16, 2012 | 3.026 | 3.075 | 3.026 | 3.069 | 97,317 | +0.02(+0.60%) |
Nov 15, 2012 | 3.073 | 3.088 | 3.004 | 3.051 | 69,801 | -0.03(-1.00%) |
Nov 14, 2012 | 3.102 | 3.104 | 3.074 | 3.082 | 91,002 | -0.01(-0.27%) |
Nov 13, 2012 | 3.077 | 3.096 | 3.075 | 3.090 | 71,622 | -0.03(-0.85%) |
Nov 12, 2012 | 3.118 | 3.122 | 3.106 | 3.116 | 103,851 | +0.01(+0.26%) |
Nov 09, 2012 | 3.102 | 3.127 | 3.102 | 3.108 | 99,754 | -0.04(-1.30%) |
Nov 08, 2012 | 3.129 | 3.159 | 3.123 | 3.149 | 99,173 | +0.00(+0.06%) |
Nov 07, 2012 | 3.122 | 3.151 | 3.118 | 3.147 | 111,089 | -0.05(-1.60%) |
Nov 06, 2012 | 3.206 | 3.208 | 3.198 | 3.198 | 78,797 | -0.01(-0.45%) |
Nov 05, 2012 | 3.215 | 3.219 | 3.192 | 3.213 | 129,346 | -0.02(-0.76%) |
Nov 02, 2012 | 3.261 | 3.261 | 3.237 | 3.237 | 66,836 | -0.02(-0.75%) |