Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.850 | 3.960 | 3.830 | 3.910 | 57,718 | +0.06(+1.56%) |
Jan 30, 2013 | 3.950 | 3.960 | 3.800 | 3.850 | 71,079 | -0.09(-2.28%) |
Jan 29, 2013 | 3.830 | 3.970 | 3.800 | 3.940 | 98,236 | +0.10(+2.60%) |
Jan 28, 2013 | 3.830 | 3.850 | 3.800 | 3.840 | 35,506 | +0.01(+0.26%) |
Jan 25, 2013 | 3.830 | 3.840 | 3.800 | 3.830 | 81,557 | +0.02(+0.52%) |
Jan 24, 2013 | 3.800 | 3.890 | 3.800 | 3.810 | 22,325 | +0.01(+0.26%) |
Jan 23, 2013 | 3.820 | 3.840 | 3.770 | 3.800 | 75,153 | -0.01(-0.26%) |
Jan 22, 2013 | 3.850 | 3.940 | 3.775 | 3.810 | 127,489 | +0.00(+0.00%) |
Jan 18, 2013 | 3.750 | 3.910 | 3.750 | 3.810 | 134,828 | +0.05(+1.33%) |
Jan 17, 2013 | 3.730 | 3.790 | 3.710 | 3.760 | 64,024 | +0.05(+1.35%) |
Jan 16, 2013 | 3.660 | 3.720 | 3.660 | 3.710 | 36,952 | +0.05(+1.37%) |
Jan 15, 2013 | 3.610 | 3.700 | 3.610 | 3.660 | 55,162 | +0.01(+0.27%) |
Jan 14, 2013 | 3.740 | 3.740 | 3.631 | 3.650 | 24,182 | -0.09(-2.41%) |
Jan 11, 2013 | 3.690 | 3.750 | 3.690 | 3.740 | 33,297 | +0.07(+1.91%) |
Jan 10, 2013 | 3.630 | 3.680 | 3.600 | 3.670 | 143,337 | +0.05(+1.38%) |
Jan 09, 2013 | 3.600 | 3.685 | 3.590 | 3.620 | 127,262 | +0.03(+0.84%) |
Jan 08, 2013 | 3.610 | 3.620 | 3.590 | 3.590 | 69,167 | -0.03(-0.83%) |
Jan 07, 2013 | 3.680 | 3.720 | 3.610 | 3.620 | 88,349 | -0.10(-2.69%) |
Jan 04, 2013 | 3.790 | 3.820 | 3.620 | 3.720 | 220,444 | -0.04(-1.06%) |
Jan 03, 2013 | 3.780 | 3.880 | 3.740 | 3.760 | 82,215 | +0.00(+0.00%) |
Jan 02, 2013 | 3.920 | 3.930 | 3.660 | 3.760 | 211,573 | -0.05(-1.31%) |
Dec 31, 2012 | 3.590 | 3.840 | 3.560 | 3.810 | 55,276 | +0.21(+5.83%) |
Dec 28, 2012 | 3.610 | 3.630 | 3.570 | 3.600 | 74,372 | -0.02(-0.55%) |
Dec 27, 2012 | 3.620 | 3.670 | 3.580 | 3.620 | 62,437 | +0.02(+0.56%) |
Dec 26, 2012 | 3.640 | 3.640 | 3.590 | 3.600 | 41,006 | -0.03(-0.83%) |
Dec 24, 2012 | 3.600 | 3.640 | 3.595 | 3.630 | 7,370 | +0.01(+0.28%) |
Dec 21, 2012 | 3.600 | 3.630 | 3.580 | 3.620 | 363,118 | +0.00(+0.00%) |
Dec 20, 2012 | 3.630 | 3.640 | 3.570 | 3.620 | 80,311 | +0.00(+0.00%) |
Dec 19, 2012 | 3.550 | 3.620 | 3.500 | 3.620 | 127,108 | +0.06(+1.69%) |
Dec 18, 2012 | 3.620 | 3.620 | 3.490 | 3.560 | 82,657 | -0.04(-1.11%) |
Dec 17, 2012 | 3.490 | 3.600 | 3.410 | 3.600 | 115,580 | +0.15(+4.35%) |
Dec 14, 2012 | 3.380 | 3.470 | 3.380 | 3.450 | 79,165 | +0.05(+1.47%) |
Dec 13, 2012 | 3.440 | 3.440 | 3.300 | 3.400 | 108,025 | -0.04(-1.16%) |
Dec 12, 2012 | 3.510 | 3.510 | 3.380 | 3.440 | 52,854 | -0.05(-1.43%) |
Dec 11, 2012 | 3.480 | 3.495 | 3.380 | 3.490 | 51,230 | +0.05(+1.45%) |
Dec 10, 2012 | 3.480 | 3.480 | 3.300 | 3.440 | 34,736 | -0.04(-1.15%) |
Dec 07, 2012 | 3.620 | 3.620 | 3.450 | 3.480 | 27,435 | -0.11(-3.06%) |
Dec 06, 2012 | 3.540 | 3.630 | 3.540 | 3.590 | 42,026 | +0.06(+1.70%) |
Dec 05, 2012 | 3.620 | 3.640 | 3.520 | 3.530 | 51,895 | -0.08(-2.22%) |
Dec 04, 2012 | 3.660 | 3.670 | 3.460 | 3.610 | 59,718 | -0.11(-2.96%) |
Nov 30, 2012 | 3.780 | 3.780 | 3.670 | 3.720 | 266,435 | -0.06(-1.59%) |
Nov 29, 2012 | 3.990 | 3.990 | 3.560 | 3.780 | 327,854 | +0.04(+1.07%) |
Nov 28, 2012 | 3.530 | 3.830 | 3.530 | 3.740 | 183,671 | +0.20(+5.65%) |
Nov 27, 2012 | 3.580 | 3.590 | 3.540 | 3.540 | 28,828 | -0.03(-0.84%) |
Nov 26, 2012 | 3.430 | 3.570 | 3.430 | 3.570 | 92,243 | +0.12(+3.48%) |
Nov 23, 2012 | 3.420 | 3.450 | 3.380 | 3.450 | 40,914 | +0.04(+1.17%) |
Nov 21, 2012 | 3.380 | 3.420 | 3.380 | 3.410 | 11,505 | +0.02(+0.59%) |
Nov 20, 2012 | 3.340 | 3.410 | 3.340 | 3.390 | 19,650 | +0.03(+0.89%) |
Nov 19, 2012 | 3.290 | 3.360 | 3.240 | 3.360 | 31,499 | +0.13(+4.02%) |
Nov 16, 2012 | 3.200 | 3.250 | 3.130 | 3.230 | 138,309 | +0.03(+0.94%) |
Nov 15, 2012 | 3.210 | 3.240 | 3.090 | 3.200 | 239,851 | -0.02(-0.62%) |
Nov 14, 2012 | 3.290 | 3.300 | 3.210 | 3.220 | 144,861 | -0.05(-1.53%) |
Nov 13, 2012 | 3.310 | 3.320 | 3.230 | 3.270 | 62,397 | -0.07(-2.10%) |
Nov 12, 2012 | 3.310 | 3.400 | 3.260 | 3.340 | 39,238 | +0.03(+0.91%) |
Nov 09, 2012 | 3.220 | 3.340 | 3.220 | 3.310 | 60,401 | +0.06(+1.85%) |
Nov 08, 2012 | 3.350 | 3.430 | 3.200 | 3.250 | 268,319 | -0.11(-3.27%) |
Nov 07, 2012 | 3.500 | 3.530 | 3.350 | 3.360 | 214,151 | -0.22(-6.15%) |
Nov 06, 2012 | 3.540 | 3.650 | 3.520 | 3.580 | 40,499 | +0.01(+0.28%) |
Nov 05, 2012 | 3.540 | 3.570 | 3.475 | 3.570 | 34,244 | +0.04(+1.13%) |
Nov 02, 2012 | 3.570 | 3.576 | 3.410 | 3.530 | 88,364 | +0.01(+0.28%) |