Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.582 | 3.623 | 3.549 | 3.561 | 7,328 | -0.06(-1.70%) |
Jan 30, 2013 | 3.623 | 3.623 | 3.599 | 3.623 | 5,618 | +0.00(+0.00%) |
Jan 29, 2013 | 3.582 | 3.623 | 3.582 | 3.623 | 1,710 | +0.00(+0.00%) |
Jan 28, 2013 | 3.599 | 3.623 | 3.599 | 3.623 | 12,214 | +0.08(+2.31%) |
Jan 24, 2013 | 3.582 | 3.541 | 3.541 | 3.541 | 17,832 | -0.03(-0.92%) |
Jan 23, 2013 | 3.561 | 3.574 | 3.531 | 3.574 | 5,374 | +0.03(+0.92%) |
Jan 22, 2013 | 3.582 | 3.602 | 3.520 | 3.541 | 43,185 | -0.02(-0.57%) |
Jan 18, 2013 | 3.578 | 3.582 | 3.557 | 3.561 | 65,886 | +0.02(+0.58%) |
Jan 17, 2013 | 3.512 | 3.561 | 3.512 | 3.541 | 15,473 | +0.02(+0.58%) |
Jan 16, 2013 | 3.520 | 3.541 | 3.520 | 3.520 | 18,255 | +0.00(+0.00%) |
Jan 15, 2013 | 3.541 | 3.541 | 3.520 | 3.520 | 9,038 | +0.03(+0.94%) |
Jan 14, 2013 | 3.537 | 3.537 | 3.488 | 3.488 | 9,488 | +0.00(+0.00%) |
Jan 11, 2013 | 3.537 | 3.537 | 3.488 | 3.488 | 2,320 | -0.05(-1.39%) |
Jan 10, 2013 | 3.480 | 3.541 | 3.480 | 3.537 | 13,907 | +0.02(+0.60%) |
Jan 09, 2013 | 3.541 | 3.541 | 3.516 | 3.516 | 11,730 | +0.04(+1.04%) |
Jan 04, 2013 | 3.480 | 3.480 | 3.480 | 3.480 | 3,664 | -0.06(-1.73%) |
Jan 03, 2013 | 3.537 | 3.541 | 3.537 | 3.541 | 6,107 | +0.08(+2.25%) |
Jan 02, 2013 | 3.480 | 3.516 | 3.459 | 3.463 | 4,922 | -0.06(-1.63%) |
Dec 31, 2012 | 3.500 | 3.520 | 3.480 | 3.520 | 15,614 | +0.04(+1.06%) |
Dec 24, 2012 | 3.484 | 3.484 | 3.484 | 3.484 | 0 | -0.10(-2.74%) |
Dec 20, 2012 | 3.570 | 3.582 | 3.582 | 3.582 | 1,221 | +0.01(+0.23%) |
Dec 19, 2012 | 3.508 | 3.582 | 3.508 | 3.574 | 1,729 | +0.07(+2.08%) |
Dec 18, 2012 | 3.492 | 3.606 | 3.492 | 3.501 | 33,076 | +0.02(+0.61%) |
Dec 17, 2012 | 3.457 | 3.480 | 3.457 | 3.480 | 4,096 | +0.01(+0.35%) |
Dec 14, 2012 | 3.455 | 3.467 | 3.455 | 3.467 | 27,113 | +0.03(+0.81%) |
Dec 13, 2012 | 3.439 | 3.439 | 3.439 | 3.439 | 903 | +0.00(+0.14%) |
Dec 12, 2012 | 3.434 | 3.434 | 3.430 | 3.434 | 29,737 | +0.00(+0.00%) |
Dec 11, 2012 | 3.426 | 3.434 | 3.426 | 3.434 | 16,245 | +0.03(+0.96%) |
Dec 10, 2012 | 3.418 | 3.418 | 3.398 | 3.402 | 18,663 | -0.02(-0.48%) |
Dec 07, 2012 | 3.418 | 3.418 | 3.418 | 3.418 | 4,883 | +0.00(+0.00%) |
Dec 06, 2012 | 3.418 | 3.418 | 3.418 | 3.418 | 12,632 | +0.00(+0.00%) |
Dec 04, 2012 | 3.434 | 3.418 | 3.418 | 3.418 | 2,687 | -0.01(-0.36%) |
Nov 28, 2012 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | -0.05(-1.41%) |
Nov 27, 2012 | 3.406 | 3.480 | 3.406 | 3.480 | 4,741 | +0.08(+2.29%) |
Nov 26, 2012 | 3.410 | 3.418 | 3.398 | 3.402 | 20,234 | +0.00(+0.12%) |
Nov 21, 2012 | 3.439 | 3.398 | 3.398 | 3.398 | 1,710 | -0.08(-2.35%) |
Nov 20, 2012 | 3.484 | 3.484 | 3.480 | 3.480 | 2,792 | -0.00(-0.12%) |
Nov 19, 2012 | 3.520 | 3.520 | 3.484 | 3.484 | 28,825 | -0.04(-1.16%) |
Nov 16, 2012 | 3.529 | 3.529 | 3.525 | 3.525 | 4,543 | -0.02(-0.46%) |
Nov 15, 2012 | 3.529 | 3.541 | 3.529 | 3.541 | 1,465 | +0.01(+0.23%) |
Nov 14, 2012 | 3.525 | 3.533 | 3.520 | 3.533 | 2,442 | +0.03(+0.94%) |
Nov 13, 2012 | 3.492 | 3.500 | 3.480 | 3.500 | 26,776 | -0.03(-0.93%) |
Nov 09, 2012 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.12(+3.60%) |
Nov 08, 2012 | 3.480 | 3.588 | 3.398 | 3.410 | 37,879 | -0.08(-2.23%) |
Nov 05, 2012 | 3.467 | 3.488 | 3.488 | 3.488 | 3,664 | -0.05(-1.27%) |
Nov 02, 2012 | 3.541 | 3.541 | 3.493 | 3.533 | 3,764 | +0.01(+0.35%) |