Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.150 | 4.310 | 4.110 | 4.310 | 27,542 | +0.12(+2.86%) |
Jan 30, 2013 | 4.300 | 4.400 | 4.190 | 4.190 | 73,800 | -0.17(-3.90%) |
Jan 29, 2013 | 4.180 | 4.396 | 4.180 | 4.360 | 30,846 | +0.19(+4.56%) |
Jan 28, 2013 | 4.250 | 4.390 | 4.170 | 4.170 | 42,638 | -0.08(-1.88%) |
Jan 25, 2013 | 4.190 | 4.290 | 4.130 | 4.250 | 44,011 | +0.07(+1.67%) |
Jan 24, 2013 | 4.030 | 4.180 | 4.030 | 4.180 | 16,591 | +0.16(+3.98%) |
Jan 23, 2013 | 4.200 | 4.260 | 4.010 | 4.020 | 221,486 | -0.11(-2.66%) |
Jan 22, 2013 | 3.900 | 4.190 | 3.900 | 4.130 | 73,531 | +0.25(+6.44%) |
Jan 18, 2013 | 3.910 | 3.930 | 3.850 | 3.880 | 6,000 | -0.02(-0.51%) |
Jan 17, 2013 | 4.060 | 4.060 | 3.900 | 3.900 | 24,720 | -0.10(-2.50%) |
Jan 16, 2013 | 3.660 | 4.010 | 3.660 | 4.000 | 44,446 | +0.29(+7.82%) |
Jan 15, 2013 | 3.830 | 3.840 | 3.700 | 3.710 | 19,284 | -0.13(-3.39%) |
Jan 14, 2013 | 3.930 | 4.020 | 3.830 | 3.840 | 43,353 | -0.05(-1.29%) |
Jan 11, 2013 | 4.060 | 4.150 | 3.860 | 3.890 | 119,230 | -0.12(-2.99%) |
Jan 10, 2013 | 3.830 | 4.050 | 3.810 | 4.010 | 273,869 | +0.22(+5.80%) |
Jan 09, 2013 | 3.730 | 3.800 | 3.710 | 3.790 | 14,987 | +0.05(+1.34%) |
Jan 08, 2013 | 3.770 | 3.840 | 3.690 | 3.740 | 117,827 | -0.05(-1.32%) |
Jan 07, 2013 | 3.750 | 3.870 | 3.663 | 3.790 | 227,881 | +0.06(+1.61%) |
Jan 04, 2013 | 3.600 | 3.780 | 3.600 | 3.730 | 296,993 | +0.15(+4.19%) |
Jan 03, 2013 | 3.530 | 3.580 | 3.481 | 3.580 | 17,594 | +0.07(+1.99%) |
Jan 02, 2013 | 3.480 | 3.560 | 3.450 | 3.510 | 37,046 | +0.07(+2.03%) |
Dec 31, 2012 | 3.460 | 3.470 | 3.280 | 3.440 | 11,275 | +0.00(+0.00%) |
Dec 28, 2012 | 3.400 | 3.520 | 3.400 | 3.440 | 9,961 | +0.06(+1.78%) |
Dec 27, 2012 | 3.470 | 3.580 | 3.380 | 3.380 | 60,107 | -0.05(-1.46%) |
Dec 26, 2012 | 3.300 | 3.540 | 3.300 | 3.430 | 68,979 | +0.16(+4.89%) |
Dec 24, 2012 | 3.210 | 3.310 | 3.090 | 3.270 | 19,804 | +0.04(+1.24%) |
Dec 21, 2012 | 3.500 | 3.520 | 3.190 | 3.230 | 58,513 | -0.36(-10.03%) |
Dec 20, 2012 | 3.520 | 3.630 | 3.520 | 3.590 | 37,879 | +0.03(+0.84%) |
Dec 19, 2012 | 3.450 | 3.625 | 3.450 | 3.560 | 131,866 | +0.08(+2.30%) |
Dec 18, 2012 | 3.360 | 3.520 | 3.360 | 3.480 | 203,422 | +0.18(+5.45%) |
Dec 17, 2012 | 3.230 | 3.300 | 3.220 | 3.300 | 95,568 | +0.05(+1.54%) |
Dec 14, 2012 | 3.220 | 3.250 | 3.210 | 3.250 | 12,619 | +0.04(+1.25%) |
Dec 13, 2012 | 3.240 | 3.320 | 3.180 | 3.210 | 61,038 | -0.01(-0.31%) |
Dec 12, 2012 | 3.120 | 3.260 | 3.120 | 3.220 | 11,647 | +0.10(+3.21%) |
Dec 11, 2012 | 3.140 | 3.140 | 3.070 | 3.120 | 6,567 | +0.01(+0.32%) |
Dec 10, 2012 | 3.100 | 3.120 | 3.000 | 3.110 | 3,426 | -0.01(-0.32%) |
Dec 07, 2012 | 3.240 | 3.240 | 3.120 | 3.120 | 5,050 | -0.08(-2.50%) |
Dec 06, 2012 | 3.100 | 3.220 | 3.100 | 3.200 | 22,519 | +0.08(+2.56%) |
Dec 05, 2012 | 3.140 | 3.140 | 3.030 | 3.120 | 17,094 | -0.04(-1.27%) |
Dec 04, 2012 | 3.080 | 3.190 | 3.040 | 3.160 | 210,512 | +0.01(+0.32%) |
Nov 30, 2012 | 3.130 | 3.150 | 3.090 | 3.150 | 60,492 | +0.02(+0.64%) |
Nov 29, 2012 | 3.100 | 3.150 | 3.070 | 3.130 | 133,757 | +0.04(+1.29%) |
Nov 28, 2012 | 3.140 | 3.150 | 3.030 | 3.090 | 41,648 | -0.08(-2.52%) |
Nov 27, 2012 | 3.180 | 3.180 | 3.100 | 3.170 | 31,817 | -0.01(-0.31%) |
Nov 26, 2012 | 3.280 | 3.280 | 3.150 | 3.180 | 56,469 | -0.06(-1.85%) |
Nov 23, 2012 | 3.260 | 3.270 | 3.160 | 3.240 | 37,593 | -0.03(-0.92%) |
Nov 21, 2012 | 3.240 | 3.360 | 3.200 | 3.270 | 26,856 | +0.04(+1.24%) |
Nov 20, 2012 | 3.320 | 3.320 | 3.190 | 3.230 | 28,038 | -0.11(-3.29%) |
Nov 19, 2012 | 3.360 | 3.360 | 3.278 | 3.340 | 7,231 | +0.01(+0.30%) |
Nov 16, 2012 | 3.250 | 3.350 | 3.150 | 3.330 | 95,566 | +0.06(+1.83%) |
Nov 15, 2012 | 3.290 | 3.320 | 3.100 | 3.270 | 57,324 | +0.01(+0.31%) |
Nov 14, 2012 | 3.110 | 3.530 | 3.100 | 3.260 | 377,294 | +0.04(+1.24%) |
Nov 13, 2012 | 3.230 | 3.280 | 3.140 | 3.220 | 384,228 | -0.04(-1.23%) |
Nov 12, 2012 | 3.320 | 3.320 | 3.230 | 3.260 | 20,927 | -0.09(-2.69%) |
Nov 09, 2012 | 3.320 | 3.350 | 3.240 | 3.350 | 33,770 | +0.00(+0.00%) |
Nov 08, 2012 | 3.370 | 3.380 | 3.280 | 3.350 | 50,140 | -0.04(-1.18%) |
Nov 07, 2012 | 3.400 | 3.470 | 3.260 | 3.390 | 60,082 | -0.05(-1.45%) |
Nov 06, 2012 | 3.400 | 3.470 | 3.350 | 3.440 | 34,200 | +0.03(+0.88%) |
Nov 05, 2012 | 3.440 | 3.470 | 3.310 | 3.410 | 41,566 | -0.02(-0.58%) |
Nov 02, 2012 | 3.420 | 3.500 | 3.410 | 3.430 | 29,857 | +0.00(+0.00%) |