Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.530 | 3.575 | 3.527 | 3.558 | 1,088,706 | +0.02(+0.61%) |
Jan 30, 2013 | 3.570 | 3.570 | 3.490 | 3.536 | 569,043 | +0.02(+0.62%) |
Jan 29, 2013 | 3.530 | 3.536 | 3.511 | 3.515 | 592,366 | -0.01(-0.26%) |
Jan 28, 2013 | 3.533 | 3.533 | 3.508 | 3.524 | 497,583 | -0.00(-0.09%) |
Jan 25, 2013 | 3.545 | 3.555 | 3.521 | 3.527 | 523,115 | -0.02(-0.70%) |
Jan 24, 2013 | 3.539 | 3.564 | 3.536 | 3.552 | 419,554 | +0.01(+0.26%) |
Jan 23, 2013 | 3.533 | 3.561 | 3.530 | 3.542 | 499,306 | +0.01(+0.35%) |
Jan 22, 2013 | 3.542 | 3.542 | 3.521 | 3.530 | 595,410 | -0.01(-0.26%) |
Jan 18, 2013 | 3.548 | 3.561 | 3.524 | 3.539 | 1,080,647 | -0.00(-0.09%) |
Jan 17, 2013 | 3.536 | 3.555 | 3.527 | 3.542 | 501,964 | -0.01(-0.35%) |
Jan 16, 2013 | 3.536 | 3.555 | 3.505 | 3.555 | 828,892 | +0.02(+0.52%) |
Jan 15, 2013 | 3.536 | 3.548 | 3.527 | 3.536 | 828,471 | +0.02(+0.62%) |
Jan 14, 2013 | 3.505 | 3.521 | 3.493 | 3.515 | 424,006 | -0.00(-0.09%) |
Jan 11, 2013 | 3.465 | 3.533 | 3.465 | 3.518 | 1,003,832 | +0.05(+1.52%) |
Jan 10, 2013 | 3.465 | 3.474 | 3.456 | 3.465 | 720,565 | +0.01(+0.18%) |
Jan 09, 2013 | 3.471 | 3.480 | 3.450 | 3.459 | 1,050,358 | -0.00(-0.09%) |
Jan 08, 2013 | 3.456 | 3.468 | 3.453 | 3.462 | 754,710 | +0.01(+0.27%) |
Jan 07, 2013 | 3.447 | 3.465 | 3.434 | 3.453 | 777,056 | +0.00(+0.00%) |
Jan 04, 2013 | 3.453 | 3.456 | 3.428 | 3.453 | 669,337 | +0.00(+0.00%) |
Jan 03, 2013 | 3.447 | 3.471 | 3.437 | 3.453 | 681,824 | -0.01(-0.18%) |
Jan 02, 2013 | 3.404 | 3.462 | 3.388 | 3.459 | 1,308,265 | +0.07(+2.08%) |
Dec 31, 2012 | 3.339 | 3.407 | 3.333 | 3.388 | 1,042,632 | +0.01(+0.18%) |
Dec 28, 2012 | 3.395 | 3.413 | 3.382 | 3.382 | 1,015,614 | -0.03(-0.90%) |
Dec 27, 2012 | 3.407 | 3.413 | 3.388 | 3.413 | 634,727 | +0.02(+0.63%) |
Dec 26, 2012 | 3.398 | 3.419 | 3.373 | 3.391 | 1,026,301 | -0.00(-0.09%) |
Dec 24, 2012 | 3.506 | 3.506 | 3.383 | 3.395 | 961,094 | +0.00(+0.00%) |
Dec 21, 2012 | 3.333 | 3.424 | 3.333 | 3.395 | 751,527 | -0.01(-0.26%) |
Dec 20, 2012 | 3.409 | 3.433 | 3.400 | 3.403 | 808,352 | -0.01(-0.43%) |
Dec 19, 2012 | 3.389 | 3.418 | 3.380 | 3.418 | 1,280,515 | +0.09(+2.64%) |
Dec 18, 2012 | 3.339 | 3.353 | 3.318 | 3.330 | 1,180,419 | -0.01(-0.26%) |
Dec 17, 2012 | 3.345 | 3.348 | 3.324 | 3.339 | 993,992 | -0.00(-0.09%) |
Dec 14, 2012 | 3.315 | 3.359 | 3.315 | 3.342 | 602,047 | +0.02(+0.53%) |
Dec 13, 2012 | 3.324 | 3.339 | 3.318 | 3.324 | 808,495 | +0.00(+0.00%) |
Dec 12, 2012 | 3.330 | 3.348 | 3.324 | 3.324 | 531,220 | -0.01(-0.18%) |
Dec 11, 2012 | 3.342 | 3.368 | 3.315 | 3.330 | 820,033 | +0.01(+0.26%) |
Dec 10, 2012 | 3.336 | 3.344 | 3.321 | 3.321 | 604,712 | -0.01(-0.26%) |
Dec 07, 2012 | 3.318 | 3.344 | 3.318 | 3.330 | 396,664 | +0.00(+0.09%) |
Dec 06, 2012 | 3.327 | 3.336 | 3.321 | 3.327 | 449,079 | +0.00(+0.00%) |
Dec 05, 2012 | 3.336 | 3.347 | 3.327 | 3.327 | 544,842 | -0.01(-0.26%) |
Dec 04, 2012 | 3.336 | 3.347 | 3.312 | 3.336 | 466,835 | +0.01(+0.44%) |
Nov 30, 2012 | 3.321 | 3.342 | 3.321 | 3.321 | 507,895 | +0.00(+0.00%) |
Nov 29, 2012 | 3.327 | 3.344 | 3.321 | 3.321 | 616,445 | -0.01(-0.18%) |
Nov 28, 2012 | 3.327 | 3.338 | 3.310 | 3.327 | 572,807 | -0.00(-0.09%) |
Nov 27, 2012 | 3.289 | 3.333 | 3.283 | 3.330 | 1,030,282 | +0.03(+1.06%) |
Nov 26, 2012 | 3.266 | 3.304 | 3.254 | 3.295 | 701,598 | +0.00(+0.00%) |
Nov 23, 2012 | 3.301 | 3.301 | 3.275 | 3.295 | 388,550 | +0.00(+0.00%) |
Nov 21, 2012 | 3.277 | 3.301 | 3.245 | 3.295 | 731,128 | +0.01(+0.44%) |
Nov 20, 2012 | 3.240 | 3.286 | 3.234 | 3.280 | 1,018,316 | +0.04(+1.35%) |
Nov 19, 2012 | 3.240 | 3.286 | 3.231 | 3.237 | 959,754 | +0.01(+0.18%) |
Nov 16, 2012 | 3.170 | 3.254 | 3.146 | 3.231 | 1,244,227 | +0.05(+1.56%) |
Nov 15, 2012 | 3.161 | 3.205 | 3.123 | 3.181 | 2,418,264 | +0.02(+0.65%) |
Nov 14, 2012 | 3.280 | 3.295 | 3.149 | 3.161 | 3,099,116 | -0.15(-4.57%) |
Nov 13, 2012 | 3.310 | 3.321 | 3.295 | 3.312 | 783,992 | +0.01(+0.18%) |
Nov 12, 2012 | 3.283 | 3.318 | 3.280 | 3.307 | 506,532 | +0.02(+0.53%) |
Nov 09, 2012 | 3.298 | 3.307 | 3.283 | 3.289 | 1,047,503 | -0.03(-0.79%) |
Nov 08, 2012 | 3.310 | 3.339 | 3.307 | 3.315 | 929,126 | -0.01(-0.44%) |
Nov 07, 2012 | 3.266 | 3.333 | 3.266 | 3.330 | 953,576 | +0.03(+0.96%) |
Nov 06, 2012 | 3.281 | 3.321 | 3.281 | 3.298 | 547,090 | +0.01(+0.35%) |
Nov 05, 2012 | 3.301 | 3.315 | 3.287 | 3.287 | 632,484 | -0.02(-0.70%) |
Nov 02, 2012 | 3.356 | 3.356 | 3.304 | 3.310 | 404,840 | -0.02(-0.61%) |