Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.020 | 4.020 | 3.950 | 3.970 | 64,180 | -0.04(-1.00%) |
Jan 30, 2013 | 3.940 | 4.010 | 3.940 | 4.010 | 22,063 | +0.07(+1.78%) |
Jan 29, 2013 | 3.980 | 3.980 | 3.940 | 3.940 | 43,656 | +0.04(+1.03%) |
Jan 28, 2013 | 4.000 | 4.000 | 3.900 | 3.900 | 3,200 | -0.15(-3.70%) |
Jan 25, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 18,200 | +0.04(+1.00%) |
Jan 24, 2013 | 4.010 | 4.010 | 4.010 | 4.010 | 5,533 | +0.11(+2.82%) |
Jan 23, 2013 | 4.000 | 4.000 | 3.850 | 3.900 | 20,600 | +0.08(+2.09%) |
Jan 22, 2013 | 3.820 | 3.820 | 3.820 | 3.820 | 9,400 | +0.02(+0.53%) |
Jan 18, 2013 | 3.980 | 3.980 | 3.800 | 3.800 | 9,500 | -0.21(-5.24%) |
Jan 17, 2013 | 4.010 | 4.010 | 3.920 | 4.010 | 13,911 | +0.07(+1.78%) |
Jan 16, 2013 | 4.000 | 4.000 | 3.940 | 3.940 | 113,711 | +0.16(+4.23%) |
Jan 15, 2013 | 3.780 | 3.960 | 3.780 | 3.780 | 8,064 | -0.22(-5.50%) |
Jan 14, 2013 | 3.850 | 4.000 | 3.850 | 4.000 | 1,600 | +0.20(+5.26%) |
Jan 12, 2013 | 3.820 | 3.820 | 3.800 | 3.800 | 5,667 | +0.00(+0.00%) |
Jan 11, 2013 | 3.820 | 3.820 | 3.800 | 3.800 | 5,667 | -0.15(-3.80%) |
Jan 10, 2013 | 3.880 | 3.950 | 3.880 | 3.950 | 1,630 | -0.13(-3.19%) |
Jan 09, 2013 | 3.870 | 4.080 | 3.870 | 4.080 | 9,000 | +0.08(+2.00%) |
Jan 08, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 3,500 | +0.10(+2.56%) |
Jan 07, 2013 | 4.000 | 4.000 | 3.900 | 3.900 | 4,664 | -0.35(-8.24%) |
Jan 04, 2013 | 4.350 | 4.350 | 4.250 | 4.250 | 11,017 | +0.20(+4.94%) |
Jan 03, 2013 | 4.050 | 4.050 | 4.050 | 4.050 | 10,200 | +0.05(+1.25%) |
Jan 02, 2013 | 4.200 | 4.200 | 3.860 | 4.000 | 6,845 | +0.14(+3.63%) |
Dec 31, 2012 | 3.750 | 3.860 | 3.750 | 3.860 | 6,794 | -0.19(-4.69%) |
Dec 28, 2012 | 3.860 | 4.050 | 3.860 | 4.050 | 6,480 | +0.19(+4.92%) |
Dec 27, 2012 | 3.860 | 3.860 | 3.860 | 3.860 | 2,000 | +0.01(+0.26%) |
Dec 26, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 600 | -0.15(-3.75%) |
Dec 21, 2012 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
Dec 20, 2012 | 3.880 | 3.970 | 3.880 | 3.900 | 5,800 | -0.07(-1.76%) |
Dec 19, 2012 | 3.850 | 4.030 | 3.850 | 3.970 | 18,911 | +0.02(+0.51%) |
Dec 18, 2012 | 4.050 | 4.050 | 3.910 | 3.950 | 51,130 | +0.00(+0.00%) |
Dec 17, 2012 | 3.920 | 3.950 | 3.920 | 3.950 | 3,821 | -0.17(-4.13%) |
Dec 14, 2012 | 4.120 | 4.120 | 4.030 | 4.120 | 4,949 | +0.11(+2.74%) |
Dec 13, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 3,662 | -0.07(-1.72%) |
Dec 12, 2012 | 4.080 | 4.080 | 4.080 | 4.080 | 14,304 | +0.18(+4.62%) |
Dec 11, 2012 | 3.980 | 3.980 | 3.900 | 3.900 | 3,400 | -0.03(-0.76%) |
Dec 07, 2012 | 3.930 | 3.930 | 3.930 | 8,800 | +0.01(+0.26%) | |
Dec 06, 2012 | 3.830 | 3.920 | 3.830 | 3.920 | 1,050 | +0.02(+0.51%) |
Dec 05, 2012 | 3.910 | 3.910 | 3.850 | 3.900 | 18,100 | +0.10(+2.63%) |
Dec 04, 2012 | 3.860 | 3.860 | 3.800 | 3.800 | 400 | -0.11(-2.81%) |
Nov 30, 2012 | 3.910 | 3.910 | 3.910 | 3.910 | 17,088 | +0.01(+0.26%) |
Nov 29, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 22,600 | +0.04(+1.04%) |
Nov 28, 2012 | 3.860 | 3.950 | 3.860 | 3.860 | 9,100 | -0.04(-1.03%) |
Nov 27, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 22,550 | +0.07(+1.83%) |
Nov 26, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 9,400 | -0.12(-3.04%) |
Nov 24, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 13,110 | +0.00(+0.00%) |
Nov 23, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 13,110 | +0.06(+1.54%) |
Nov 20, 2012 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | -0.03(-0.77%) |
Nov 19, 2012 | 3.980 | 3.980 | 3.830 | 3.920 | 7,500 | +0.11(+2.89%) |
Nov 16, 2012 | 3.830 | 3.830 | 3.810 | 3.810 | 816 | -0.01(-0.26%) |
Nov 15, 2012 | 3.820 | 3.820 | 3.820 | 3.820 | 33,200 | -0.03(-0.78%) |
Nov 13, 2012 | 3.850 | 3.850 | 3.850 | 600 | -0.02(-0.52%) | |
Nov 12, 2012 | 3.950 | 3.990 | 3.870 | 3.870 | 11,608 | +0.07(+1.84%) |
Nov 09, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 5,590 | -0.10(-2.56%) |
Nov 08, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 2,540 | -0.05(-1.27%) |
Nov 07, 2012 | 3.960 | 4.100 | 3.950 | 3.950 | 7,025 | -0.05(-1.25%) |
Nov 06, 2012 | 3.900 | 4.000 | 3.900 | 4.000 | 1,390 | -0.10(-2.44%) |
Nov 05, 2012 | 3.980 | 4.100 | 3.980 | 4.100 | 1,200 | -0.07(-1.68%) |
Nov 02, 2012 | 4.070 | 4.170 | 4.030 | 4.170 | 6,400 | +0.08(+1.96%) |