Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.757 | 3.764 | 3.742 | 3.750 | 2,664,102 | +0.00(+0.10%) |
Jan 30, 2013 | 3.750 | 3.761 | 3.735 | 3.746 | 2,080,589 | +0.00(+0.00%) |
Jan 29, 2013 | 3.720 | 3.746 | 3.716 | 3.746 | 2,269,545 | +0.03(+0.70%) |
Jan 28, 2013 | 3.720 | 3.727 | 3.705 | 3.720 | 1,587,238 | +0.01(+0.20%) |
Jan 25, 2013 | 3.716 | 3.720 | 3.694 | 3.712 | 1,413,893 | +0.01(+0.30%) |
Jan 24, 2013 | 3.701 | 3.720 | 3.686 | 3.701 | 1,478,789 | -0.00(-0.10%) |
Jan 23, 2013 | 3.686 | 3.708 | 3.682 | 3.705 | 1,701,471 | +0.02(+0.51%) |
Jan 22, 2013 | 3.675 | 3.705 | 3.667 | 3.686 | 2,189,357 | +0.01(+0.15%) |
Jan 18, 2013 | 3.673 | 3.684 | 3.655 | 3.681 | 2,052,470 | +0.01(+0.40%) |
Jan 17, 2013 | 3.659 | 3.677 | 3.651 | 3.666 | 2,004,531 | +0.02(+0.51%) |
Jan 16, 2013 | 3.647 | 3.651 | 3.629 | 3.647 | 2,458,973 | +0.00(+0.00%) |
Jan 15, 2013 | 3.640 | 3.655 | 3.629 | 3.647 | 1,417,354 | -0.00(-0.10%) |
Jan 14, 2013 | 3.651 | 3.659 | 3.633 | 3.651 | 1,156,514 | -0.00(-0.10%) |
Jan 11, 2013 | 3.651 | 3.659 | 3.640 | 3.655 | 1,209,400 | +0.01(+0.20%) |
Jan 10, 2013 | 3.636 | 3.647 | 3.629 | 3.647 | 2,508,932 | +0.02(+0.61%) |
Jan 09, 2013 | 3.625 | 3.647 | 3.614 | 3.625 | 1,338,934 | +0.01(+0.31%) |
Jan 08, 2013 | 3.618 | 3.625 | 3.596 | 3.614 | 1,504,139 | +0.00(+0.00%) |
Jan 07, 2013 | 3.611 | 3.622 | 3.599 | 3.614 | 1,750,297 | +0.01(+0.21%) |
Jan 04, 2013 | 3.574 | 3.607 | 3.566 | 3.607 | 1,350,403 | +0.04(+1.14%) |
Jan 03, 2013 | 3.540 | 3.577 | 3.531 | 3.566 | 1,236,995 | +0.01(+0.21%) |
Jan 02, 2013 | 3.529 | 3.559 | 3.515 | 3.559 | 2,034,634 | +0.09(+2.67%) |
Dec 31, 2012 | 3.422 | 3.466 | 3.466 | 3.466 | 2,747,841 | +0.04(+1.08%) |
Dec 28, 2012 | 3.437 | 3.455 | 3.426 | 3.429 | 1,900,424 | -0.02(-0.64%) |
Dec 27, 2012 | 3.444 | 3.463 | 3.411 | 3.451 | 1,539,786 | +0.00(+0.00%) |
Dec 26, 2012 | 3.463 | 3.470 | 3.437 | 3.451 | 1,562,680 | +0.00(+0.00%) |
Dec 24, 2012 | 3.459 | 3.477 | 3.440 | 3.451 | 678,351 | -0.01(-0.43%) |
Dec 21, 2012 | 3.463 | 3.494 | 3.440 | 3.466 | 2,132,688 | -0.04(-1.16%) |
Dec 20, 2012 | 3.503 | 3.511 | 3.485 | 3.507 | 1,631,477 | +0.01(+0.21%) |
Dec 19, 2012 | 3.507 | 3.514 | 3.485 | 3.500 | 2,421,607 | -0.01(-0.32%) |
Dec 18, 2012 | 3.488 | 3.511 | 3.477 | 3.511 | 2,066,340 | +0.03(+0.74%) |
Dec 17, 2012 | 3.429 | 3.485 | 3.429 | 3.485 | 2,834,963 | +0.03(+0.75%) |
Dec 14, 2012 | 3.444 | 3.470 | 3.437 | 3.459 | 1,416,995 | +0.01(+0.43%) |
Dec 13, 2012 | 3.455 | 3.459 | 3.437 | 3.444 | 1,756,031 | -0.00(-0.11%) |
Dec 12, 2012 | 3.459 | 3.474 | 3.444 | 3.448 | 1,623,559 | -0.01(-0.21%) |
Dec 11, 2012 | 3.451 | 3.470 | 3.444 | 3.455 | 1,246,021 | +0.02(+0.54%) |
Dec 10, 2012 | 3.444 | 3.470 | 3.437 | 3.437 | 1,273,288 | -0.01(-0.43%) |
Dec 07, 2012 | 3.466 | 3.474 | 3.448 | 3.451 | 1,205,075 | -0.01(-0.32%) |
Dec 06, 2012 | 3.451 | 3.470 | 3.451 | 3.463 | 1,389,711 | -0.00(-0.11%) |
Dec 05, 2012 | 3.455 | 3.474 | 3.440 | 3.466 | 1,414,118 | +0.00(+0.11%) |
Dec 04, 2012 | 3.448 | 3.466 | 3.444 | 3.463 | 1,385,124 | -0.02(-0.53%) |
Nov 30, 2012 | 3.496 | 3.500 | 3.459 | 3.481 | 2,485,676 | -0.00(-0.11%) |
Nov 29, 2012 | 3.466 | 3.485 | 3.455 | 3.485 | 1,121,913 | +0.03(+0.75%) |
Nov 28, 2012 | 3.437 | 3.463 | 3.422 | 3.459 | 1,301,813 | +0.01(+0.32%) |
Nov 27, 2012 | 3.440 | 3.470 | 3.437 | 3.448 | 1,580,140 | +0.01(+0.22%) |
Nov 26, 2012 | 3.440 | 3.448 | 3.418 | 3.440 | 1,015,770 | -0.01(-0.21%) |
Nov 23, 2012 | 3.437 | 3.448 | 3.422 | 3.448 | 571,165 | +0.04(+1.19%) |
Nov 21, 2012 | 3.407 | 3.418 | 3.396 | 3.407 | 940,323 | +0.01(+0.44%) |
Nov 20, 2012 | 3.370 | 3.400 | 3.355 | 3.392 | 1,679,505 | +0.02(+0.58%) |
Nov 19, 2012 | 3.358 | 3.398 | 3.358 | 3.373 | 1,670,664 | +0.06(+1.74%) |
Nov 16, 2012 | 3.279 | 3.315 | 3.247 | 3.315 | 1,721,953 | +0.05(+1.43%) |
Nov 15, 2012 | 3.319 | 3.322 | 3.236 | 3.268 | 2,669,165 | -0.06(-1.84%) |
Nov 14, 2012 | 3.412 | 3.416 | 3.329 | 3.329 | 1,877,621 | -0.08(-2.22%) |
Nov 13, 2012 | 3.394 | 3.423 | 3.387 | 3.405 | 1,327,095 | +0.00(+0.11%) |
Nov 12, 2012 | 3.419 | 3.419 | 3.383 | 3.401 | 1,102,232 | -0.00(-0.11%) |
Nov 09, 2012 | 3.398 | 3.412 | 3.383 | 3.405 | 1,142,653 | +0.01(+0.32%) |
Nov 08, 2012 | 3.423 | 3.445 | 3.394 | 3.394 | 1,431,702 | -0.03(-0.95%) |
Nov 07, 2012 | 3.452 | 3.452 | 3.401 | 3.427 | 1,578,290 | -0.05(-1.35%) |
Nov 06, 2012 | 3.459 | 3.488 | 3.455 | 3.473 | 1,560,926 | +0.03(+0.94%) |
Nov 05, 2012 | 3.455 | 3.459 | 3.434 | 3.441 | 1,128,703 | -0.01(-0.42%) |
Nov 02, 2012 | 3.506 | 3.506 | 3.452 | 3.455 | 844,981 | -0.03(-0.83%) |