Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.364 | 3.499 | 3.364 | 3.499 | 6,200 | +0.10(+3.05%) |
Jan 30, 2013 | 3.420 | 3.499 | 3.276 | 3.396 | 36,377 | +0.00(+0.00%) |
Jan 29, 2013 | 3.396 | 3.428 | 3.308 | 3.396 | 37,527 | -0.02(-0.47%) |
Jan 28, 2013 | 3.412 | 3.515 | 3.396 | 3.412 | 6,272 | +0.00(+0.00%) |
Jan 25, 2013 | 3.396 | 3.435 | 3.396 | 3.412 | 5,018 | -0.02(-0.47%) |
Jan 24, 2013 | 3.555 | 3.555 | 3.388 | 3.428 | 18,912 | -0.15(-4.23%) |
Jan 23, 2013 | 3.587 | 3.627 | 3.555 | 3.579 | 11,378 | -0.01(-0.22%) |
Jan 22, 2013 | 3.579 | 3.643 | 3.515 | 3.587 | 14,565 | +0.10(+2.97%) |
Jan 18, 2013 | 3.547 | 3.571 | 3.483 | 3.483 | 9,934 | +0.00(+0.00%) |
Jan 17, 2013 | 3.547 | 3.547 | 3.467 | 3.483 | 6,950 | -0.03(-0.91%) |
Jan 16, 2013 | 3.388 | 3.539 | 3.388 | 3.515 | 19,831 | +0.17(+5.00%) |
Jan 15, 2013 | 3.276 | 3.356 | 3.276 | 3.348 | 4,955 | +0.07(+2.19%) |
Jan 14, 2013 | 3.380 | 3.380 | 3.268 | 3.276 | 4,767 | -0.16(-4.64%) |
Jan 11, 2013 | 3.435 | 3.435 | 3.364 | 3.435 | 5,284 | +0.06(+1.65%) |
Jan 10, 2013 | 3.483 | 3.483 | 3.380 | 3.380 | 1,881 | -0.07(-2.08%) |
Jan 09, 2013 | 3.491 | 3.491 | 3.428 | 3.451 | 2,258 | -0.04(-1.14%) |
Jan 08, 2013 | 3.300 | 3.491 | 3.260 | 3.491 | 16,128 | +0.22(+6.57%) |
Jan 07, 2013 | 3.324 | 3.324 | 3.244 | 3.276 | 8,790 | -0.04(-1.20%) |
Jan 04, 2013 | 3.348 | 3.368 | 3.316 | 3.316 | 5,823 | -0.03(-0.95%) |
Jan 03, 2013 | 3.308 | 3.348 | 3.276 | 3.348 | 9,473 | +0.07(+2.19%) |
Jan 02, 2013 | 3.332 | 3.348 | 3.245 | 3.276 | 11,354 | +0.02(+0.49%) |
Dec 31, 2012 | 3.247 | 3.276 | 3.247 | 3.260 | 7,621 | +0.01(+0.25%) |
Dec 28, 2012 | 3.316 | 3.316 | 3.228 | 3.252 | 24,562 | -0.06(-1.92%) |
Dec 27, 2012 | 3.380 | 3.380 | 3.268 | 3.316 | 17,814 | -0.03(-0.95%) |
Dec 26, 2012 | 3.348 | 3.428 | 3.228 | 3.348 | 26,481 | -0.03(-0.94%) |
Dec 24, 2012 | 3.348 | 3.507 | 3.348 | 3.380 | 7,278 | +0.00(+0.00%) |
Dec 21, 2012 | 3.523 | 3.523 | 3.356 | 3.380 | 11,693 | -0.13(-3.64%) |
Dec 20, 2012 | 3.507 | 3.595 | 3.443 | 3.507 | 22,642 | +0.02(+0.69%) |
Dec 19, 2012 | 3.292 | 3.658 | 3.292 | 3.483 | 81,071 | +0.30(+9.52%) |
Dec 18, 2012 | 3.149 | 3.212 | 3.149 | 3.180 | 8,154 | +0.04(+1.27%) |
Dec 17, 2012 | 3.172 | 3.220 | 3.029 | 3.141 | 48,720 | -0.02(-0.76%) |
Dec 14, 2012 | 3.228 | 3.244 | 3.164 | 3.164 | 752 | -0.09(-2.70%) |
Dec 13, 2012 | 3.029 | 3.252 | 3.029 | 3.252 | 40,691 | +0.18(+5.97%) |
Dec 12, 2012 | 3.172 | 3.196 | 3.005 | 3.069 | 27,834 | -0.12(-3.75%) |
Dec 11, 2012 | 3.236 | 3.268 | 3.188 | 3.188 | 2,786 | -0.00(-0.13%) |
Dec 10, 2012 | 3.204 | 3.212 | 3.149 | 3.193 | 11,014 | +0.00(+0.14%) |
Dec 07, 2012 | 3.188 | 3.204 | 3.188 | 3.188 | 9,534 | +0.04(+1.27%) |
Dec 06, 2012 | 3.188 | 3.188 | 3.109 | 3.149 | 40,608 | -0.05(-1.50%) |
Dec 05, 2012 | 3.252 | 3.252 | 3.180 | 3.196 | 3,934 | -0.03(-0.99%) |
Dec 04, 2012 | 3.021 | 3.228 | 3.021 | 3.228 | 20,806 | +0.26(+8.87%) |
Nov 30, 2012 | 2.870 | 2.997 | 2.870 | 2.965 | 13,772 | +0.12(+4.20%) |
Nov 29, 2012 | 3.196 | 3.198 | 2.670 | 2.846 | 47,923 | -0.24(-7.75%) |
Nov 28, 2012 | 3.212 | 3.212 | 2.965 | 3.085 | 42,728 | -0.10(-3.01%) |
Nov 27, 2012 | 3.292 | 3.292 | 3.164 | 3.180 | 28,617 | -0.05(-1.48%) |
Nov 26, 2012 | 3.236 | 3.300 | 3.109 | 3.228 | 63,950 | +0.04(+1.25%) |
Nov 23, 2012 | 3.149 | 3.260 | 3.149 | 3.188 | 21,206 | +0.09(+2.83%) |
Nov 21, 2012 | 3.037 | 3.117 | 2.989 | 3.101 | 10,914 | +0.06(+1.92%) |
Nov 20, 2012 | 2.997 | 3.042 | 2.997 | 3.042 | 1,630 | +0.09(+3.15%) |
Nov 19, 2012 | 3.260 | 3.260 | 2.949 | 2.949 | 14,301 | -0.25(-7.73%) |
Nov 16, 2012 | 2.989 | 3.260 | 2.901 | 3.196 | 61,749 | +0.23(+7.80%) |
Nov 15, 2012 | 3.149 | 3.228 | 2.965 | 2.965 | 94,994 | -0.20(-6.30%) |
Nov 14, 2012 | 2.933 | 3.188 | 2.870 | 3.164 | 69,649 | +0.29(+10.28%) |
Nov 13, 2012 | 2.702 | 2.909 | 2.702 | 2.870 | 22,319 | +0.23(+8.76%) |
Nov 12, 2012 | 2.766 | 2.814 | 2.638 | 2.638 | 17,114 | -0.14(-5.16%) |
Nov 09, 2012 | 2.837 | 2.838 | 2.774 | 2.782 | 6,089 | +0.02(+0.58%) |
Nov 08, 2012 | 2.846 | 2.846 | 2.766 | 2.766 | 9,283 | -0.09(-3.07%) |
Nov 07, 2012 | 2.909 | 2.917 | 2.790 | 2.854 | 25,367 | -0.08(-2.72%) |
Nov 06, 2012 | 2.925 | 3.021 | 2.870 | 2.933 | 52,577 | +0.00(+0.00%) |
Nov 05, 2012 | 2.949 | 2.973 | 2.925 | 2.933 | 20,534 | -0.04(-1.34%) |
Nov 02, 2012 | 2.965 | 2.989 | 2.949 | 2.973 | 6,122 | +0.02(+0.54%) |