Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.747 | 3.752 | 3.629 | 3.654 | 2,342,313 | -0.11(-2.81%) |
Jan 30, 2013 | 3.849 | 3.868 | 3.730 | 3.760 | 2,752,142 | -0.09(-2.41%) |
Jan 29, 2013 | 3.870 | 3.874 | 3.798 | 3.853 | 1,588,068 | -0.03(-0.76%) |
Jan 28, 2013 | 3.773 | 3.891 | 3.773 | 3.883 | 1,679,252 | +0.14(+3.73%) |
Jan 25, 2013 | 3.722 | 3.810 | 3.698 | 3.743 | 1,665,028 | +0.04(+1.01%) |
Jan 24, 2013 | 3.685 | 3.731 | 3.664 | 3.706 | 1,440,411 | +0.02(+0.45%) |
Jan 23, 2013 | 3.706 | 3.739 | 3.673 | 3.689 | 1,368,595 | -0.01(-0.34%) |
Jan 22, 2013 | 3.585 | 3.706 | 3.581 | 3.702 | 2,547,950 | +0.12(+3.48%) |
Jan 18, 2013 | 3.585 | 3.589 | 3.535 | 3.577 | 2,645,770 | +0.00(+0.00%) |
Jan 17, 2013 | 3.594 | 3.760 | 3.544 | 3.577 | 3,780,021 | -0.11(-3.04%) |
Jan 16, 2013 | 3.714 | 3.922 | 3.681 | 3.689 | 872,012 | -0.02(-0.45%) |
Jan 15, 2013 | 3.747 | 3.785 | 3.697 | 3.706 | 1,020,436 | -0.05(-1.44%) |
Jan 14, 2013 | 3.801 | 3.835 | 3.739 | 3.760 | 1,454,233 | -0.04(-1.09%) |
Jan 11, 2013 | 3.972 | 3.992 | 3.793 | 3.801 | 1,608,982 | -0.15(-3.68%) |
Jan 10, 2013 | 3.872 | 3.963 | 3.864 | 3.947 | 1,252,601 | +0.12(+3.15%) |
Jan 09, 2013 | 3.893 | 3.901 | 3.781 | 3.826 | 1,077,567 | -0.05(-1.18%) |
Jan 08, 2013 | 3.781 | 3.899 | 3.781 | 3.872 | 1,389,382 | +0.08(+2.19%) |
Jan 07, 2013 | 3.843 | 3.855 | 3.743 | 3.789 | 1,676,113 | -0.01(-0.33%) |
Jan 04, 2013 | 3.643 | 3.830 | 3.627 | 3.801 | 3,127,091 | +0.18(+5.05%) |
Jan 03, 2013 | 3.660 | 3.681 | 3.581 | 3.619 | 1,356,908 | -0.04(-1.02%) |
Jan 02, 2013 | 3.677 | 3.693 | 3.619 | 3.656 | 1,719,490 | +0.02(+0.69%) |
Dec 31, 2012 | 3.444 | 3.648 | 3.439 | 3.631 | 2,418,985 | +0.17(+5.05%) |
Dec 28, 2012 | 3.486 | 3.540 | 3.448 | 3.457 | 1,826,659 | -0.06(-1.65%) |
Dec 27, 2012 | 3.511 | 3.569 | 3.481 | 3.515 | 1,562,598 | +0.01(+0.36%) |
Dec 26, 2012 | 3.531 | 3.544 | 3.469 | 3.502 | 1,376,203 | -0.02(-0.59%) |
Dec 24, 2012 | 3.519 | 3.552 | 3.490 | 3.523 | 749,823 | -0.03(-0.82%) |
Dec 21, 2012 | 3.623 | 3.635 | 3.527 | 3.552 | 1,880,216 | -0.12(-3.28%) |
Dec 20, 2012 | 3.718 | 3.722 | 3.648 | 3.673 | 1,197,111 | -0.05(-1.34%) |
Dec 19, 2012 | 3.781 | 3.781 | 3.702 | 3.722 | 1,251,186 | -0.05(-1.32%) |
Dec 18, 2012 | 3.656 | 3.776 | 3.635 | 3.772 | 1,937,795 | +0.12(+3.30%) |
Dec 17, 2012 | 3.540 | 3.656 | 3.540 | 3.652 | 1,422,652 | +0.11(+3.17%) |
Dec 14, 2012 | 3.506 | 3.556 | 3.481 | 3.540 | 1,086,498 | +0.04(+1.19%) |
Dec 13, 2012 | 3.398 | 3.573 | 3.386 | 3.498 | 2,055,197 | +0.10(+2.81%) |
Dec 12, 2012 | 3.486 | 3.508 | 3.394 | 3.402 | 1,651,739 | -0.07(-1.92%) |
Dec 11, 2012 | 3.490 | 3.548 | 3.440 | 3.469 | 1,344,786 | -0.02(-0.60%) |
Dec 10, 2012 | 3.506 | 3.531 | 3.452 | 3.490 | 731,941 | -0.02(-0.47%) |
Dec 07, 2012 | 3.477 | 3.527 | 3.469 | 3.506 | 1,086,134 | +0.04(+1.08%) |
Dec 06, 2012 | 3.544 | 3.549 | 3.398 | 3.469 | 2,304,970 | -0.09(-2.45%) |
Dec 05, 2012 | 3.718 | 3.722 | 3.548 | 3.556 | 1,686,191 | -0.16(-4.25%) |
Dec 04, 2012 | 3.739 | 3.776 | 3.689 | 3.714 | 1,151,064 | -0.06(-1.65%) |
Nov 30, 2012 | 3.793 | 3.801 | 3.747 | 3.776 | 1,031,289 | -0.00(-0.11%) |
Nov 29, 2012 | 3.810 | 3.843 | 3.752 | 3.781 | 1,258,289 | -0.01(-0.33%) |
Nov 28, 2012 | 3.843 | 3.859 | 3.739 | 3.793 | 1,695,944 | -0.07(-1.72%) |
Nov 27, 2012 | 3.934 | 3.934 | 3.814 | 3.859 | 1,883,276 | +0.01(+0.22%) |
Nov 26, 2012 | 3.928 | 3.928 | 3.799 | 3.851 | 2,070,732 | +0.01(+0.21%) |
Nov 23, 2012 | 3.730 | 3.843 | 3.722 | 3.843 | 1,607,927 | +0.16(+4.49%) |
Nov 21, 2012 | 3.638 | 3.694 | 3.602 | 3.678 | 932,679 | +0.04(+0.99%) |
Nov 20, 2012 | 3.658 | 3.702 | 3.602 | 3.642 | 1,233,169 | -0.02(-0.44%) |
Nov 19, 2012 | 3.569 | 3.662 | 3.569 | 3.658 | 2,688,130 | +0.14(+4.12%) |
Nov 16, 2012 | 3.461 | 3.561 | 3.461 | 3.513 | 2,038,229 | +0.06(+1.87%) |
Nov 15, 2012 | 3.324 | 3.553 | 3.320 | 3.449 | 2,929,133 | +0.13(+3.88%) |
Nov 14, 2012 | 3.344 | 3.360 | 3.300 | 3.320 | 1,064,212 | -0.03(-0.84%) |
Nov 13, 2012 | 3.441 | 3.445 | 3.340 | 3.348 | 1,026,463 | -0.07(-2.12%) |
Nov 12, 2012 | 3.445 | 3.497 | 3.421 | 3.421 | 659,083 | -0.02(-0.70%) |
Nov 09, 2012 | 3.481 | 3.497 | 3.437 | 3.445 | 1,119,279 | -0.05(-1.50%) |
Nov 08, 2012 | 3.477 | 3.553 | 3.457 | 3.497 | 1,246,260 | +0.01(+0.23%) |
Nov 07, 2012 | 3.541 | 3.549 | 3.421 | 3.489 | 1,549,009 | -0.08(-2.25%) |
Nov 06, 2012 | 3.521 | 3.606 | 3.509 | 3.569 | 1,099,193 | +0.06(+1.72%) |
Nov 05, 2012 | 3.433 | 3.545 | 3.425 | 3.509 | 1,097,503 | +0.07(+2.11%) |
Nov 02, 2012 | 3.445 | 3.457 | 3.396 | 3.437 | 1,188,927 | +0.02(+0.59%) |