Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.400 | 4.430 | 4.210 | 4.310 | 16,529 | -0.03(-0.69%) |
Jan 30, 2013 | 4.400 | 4.400 | 4.210 | 4.340 | 53,420 | +0.01(+0.23%) |
Jan 29, 2013 | 4.440 | 4.500 | 4.090 | 4.330 | 80,989 | -0.10(-2.26%) |
Jan 28, 2013 | 4.380 | 4.490 | 4.210 | 4.430 | 95,020 | +0.14(+3.26%) |
Jan 25, 2013 | 3.920 | 4.290 | 3.920 | 4.290 | 269,767 | +0.40(+10.20%) |
Jan 24, 2013 | 3.900 | 3.935 | 3.852 | 3.893 | 32,526 | +0.03(+0.85%) |
Jan 23, 2013 | 3.900 | 4.190 | 3.758 | 3.860 | 227,736 | -0.05(-1.28%) |
Jan 22, 2013 | 3.470 | 3.930 | 3.400 | 3.910 | 235,892 | +0.39(+11.08%) |
Jan 18, 2013 | 3.420 | 3.590 | 3.420 | 3.520 | 12,409 | +0.03(+0.86%) |
Jan 17, 2013 | 3.410 | 3.510 | 3.410 | 3.490 | 17,275 | -0.00(-0.00%) |
Jan 16, 2013 | 3.420 | 3.500 | 3.380 | 3.490 | 18,559 | +0.03(+0.81%) |
Jan 15, 2013 | 3.410 | 3.480 | 3.410 | 3.462 | 5,894 | -0.01(-0.23%) |
Jan 14, 2013 | 3.590 | 3.600 | 3.470 | 3.470 | 11,772 | -0.10(-2.80%) |
Jan 11, 2013 | 3.460 | 3.580 | 3.400 | 3.570 | 35,056 | +0.14(+4.08%) |
Jan 10, 2013 | 3.510 | 3.520 | 3.410 | 3.430 | 16,786 | -0.05(-1.43%) |
Jan 09, 2013 | 3.400 | 3.540 | 3.400 | 3.480 | 38,741 | +0.06(+1.75%) |
Jan 08, 2013 | 3.490 | 3.490 | 3.390 | 3.420 | 42,582 | -0.05(-1.44%) |
Jan 07, 2013 | 3.510 | 3.580 | 3.430 | 3.470 | 61,114 | -0.04(-1.14%) |
Jan 04, 2013 | 3.470 | 3.560 | 3.410 | 3.510 | 34,998 | +0.01(+0.29%) |
Jan 03, 2013 | 3.590 | 3.590 | 3.450 | 3.500 | 28,940 | -0.08(-2.23%) |
Jan 02, 2013 | 3.580 | 3.580 | 3.500 | 3.580 | 26,963 | +0.03(+0.85%) |
Dec 31, 2012 | 3.420 | 3.550 | 3.400 | 3.550 | 30,975 | +0.15(+4.41%) |
Dec 28, 2012 | 3.500 | 3.500 | 3.330 | 3.400 | 47,637 | -0.14(-3.96%) |
Dec 27, 2012 | 3.660 | 3.660 | 3.420 | 3.540 | 160,793 | -0.19(-5.21%) |
Dec 26, 2012 | 3.900 | 3.950 | 3.690 | 3.734 | 68,855 | -0.15(-3.75%) |
Dec 24, 2012 | 3.910 | 4.030 | 3.780 | 3.880 | 13,200 | -0.05(-1.27%) |
Dec 21, 2012 | 3.870 | 3.950 | 3.780 | 3.930 | 38,125 | -0.02(-0.51%) |
Dec 20, 2012 | 3.900 | 4.212 | 3.770 | 3.950 | 144,783 | +0.08(+2.07%) |
Dec 19, 2012 | 3.800 | 3.930 | 3.800 | 3.870 | 20,201 | +0.07(+1.89%) |
Dec 18, 2012 | 3.840 | 3.850 | 3.650 | 3.798 | 81,362 | -0.08(-2.11%) |
Dec 17, 2012 | 4.010 | 4.110 | 3.779 | 3.880 | 130,093 | -0.11(-2.85%) |
Dec 14, 2012 | 3.850 | 4.180 | 3.660 | 3.994 | 478,324 | +0.20(+5.38%) |
Dec 13, 2012 | 3.880 | 3.890 | 3.640 | 3.790 | 47,404 | -0.03(-0.79%) |
Dec 12, 2012 | 3.920 | 3.920 | 3.450 | 3.820 | 227,996 | +0.07(+1.87%) |
Dec 11, 2012 | 3.750 | 4.090 | 3.590 | 3.750 | 571,347 | +0.09(+2.46%) |
Dec 10, 2012 | 3.340 | 3.720 | 3.320 | 3.660 | 210,584 | +0.32(+9.58%) |
Dec 07, 2012 | 3.348 | 3.490 | 3.190 | 3.340 | 77,889 | +0.09(+2.77%) |
Dec 06, 2012 | 3.330 | 3.360 | 3.210 | 3.250 | 16,623 | -0.09(-2.67%) |
Dec 05, 2012 | 3.450 | 3.450 | 3.171 | 3.339 | 54,827 | -0.06(-1.79%) |
Dec 04, 2012 | 3.450 | 3.490 | 3.310 | 3.400 | 44,808 | +0.09(+2.72%) |
Nov 30, 2012 | 3.210 | 3.410 | 3.150 | 3.310 | 81,586 | +0.06(+1.85%) |
Nov 29, 2012 | 3.350 | 3.350 | 3.140 | 3.250 | 79,525 | -0.08(-2.41%) |
Nov 28, 2012 | 3.320 | 3.450 | 3.140 | 3.330 | 162,432 | +0.07(+2.15%) |
Nov 27, 2012 | 3.570 | 3.870 | 3.140 | 3.260 | 920,628 | -0.27(-7.65%) |
Nov 26, 2012 | 3.600 | 3.730 | 3.400 | 3.530 | 346,881 | +0.20(+6.01%) |
Nov 23, 2012 | 3.150 | 3.700 | 3.150 | 3.330 | 586,748 | +0.21(+6.73%) |
Nov 21, 2012 | 2.860 | 3.470 | 2.860 | 3.120 | 683,747 | +0.29(+10.25%) |
Nov 20, 2012 | 2.860 | 2.960 | 2.830 | 2.830 | 14,960 | -0.06(-2.08%) |
Nov 19, 2012 | 3.100 | 3.100 | 2.830 | 2.890 | 83,344 | -0.10(-3.34%) |
Nov 16, 2012 | 3.180 | 3.200 | 2.950 | 2.990 | 82,365 | -0.08(-2.61%) |
Nov 15, 2012 | 2.880 | 3.100 | 2.800 | 3.070 | 222,003 | +0.13(+4.48%) |
Nov 14, 2012 | 2.968 | 2.980 | 2.850 | 2.938 | 3,200 | +0.02(+0.63%) |
Nov 13, 2012 | 2.880 | 2.920 | 2.850 | 2.920 | 4,292 | +0.04(+1.39%) |
Nov 12, 2012 | 2.830 | 2.950 | 2.830 | 2.880 | 23,425 | -0.04(-1.37%) |
Nov 09, 2012 | 2.850 | 2.988 | 2.850 | 2.920 | 18,879 | -0.02(-0.68%) |
Nov 08, 2012 | 3.100 | 3.290 | 2.780 | 2.940 | 257,279 | +0.34(+13.08%) |
Nov 07, 2012 | 2.630 | 2.680 | 2.521 | 2.600 | 10,950 | -0.08(-2.99%) |
Nov 06, 2012 | 2.700 | 2.780 | 2.624 | 2.680 | 27,400 | +0.00(+0.00%) |
Nov 05, 2012 | 2.590 | 2.700 | 2.540 | 2.680 | 18,147 | +0.05(+1.97%) |
Nov 02, 2012 | 2.640 | 2.670 | 2.598 | 2.628 | 7,148 | -0.02(-0.82%) |