Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.220 | 4.261 | 4.190 | 4.240 | 197,753 | +0.00(+0.00%) |
Jan 30, 2013 | 4.130 | 4.280 | 4.130 | 4.240 | 271,031 | +0.16(+3.92%) |
Jan 29, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 215,412 | +0.13(+3.29%) |
Jan 28, 2013 | 4.050 | 4.050 | 3.890 | 3.950 | 316,192 | -0.12(-2.95%) |
Jan 25, 2013 | 4.000 | 4.100 | 3.940 | 4.070 | 284,036 | +0.05(+1.24%) |
Jan 24, 2013 | 4.180 | 4.220 | 4.000 | 4.020 | 475,796 | -0.21(-4.96%) |
Jan 23, 2013 | 4.500 | 4.500 | 4.210 | 4.230 | 356,155 | -0.24(-5.37%) |
Jan 22, 2013 | 4.240 | 4.550 | 4.190 | 4.470 | 593,063 | +0.29(+6.94%) |
Jan 18, 2013 | 4.100 | 4.200 | 4.080 | 4.180 | 282,559 | +0.10(+2.45%) |
Jan 17, 2013 | 3.920 | 4.150 | 3.915 | 4.080 | 438,284 | +0.18(+4.62%) |
Jan 16, 2013 | 3.870 | 3.950 | 3.850 | 3.900 | 154,131 | +0.03(+0.78%) |
Jan 15, 2013 | 4.000 | 4.010 | 3.860 | 3.870 | 285,682 | -0.11(-2.76%) |
Jan 14, 2013 | 3.950 | 4.020 | 3.890 | 3.980 | 328,660 | +0.15(+3.92%) |
Jan 11, 2013 | 3.820 | 3.900 | 3.720 | 3.830 | 356,405 | +0.00(+0.00%) |
Jan 10, 2013 | 3.810 | 3.880 | 3.800 | 3.830 | 192,126 | +0.06(+1.59%) |
Jan 09, 2013 | 3.800 | 3.800 | 3.750 | 3.770 | 187,534 | +0.00(+0.00%) |
Jan 08, 2013 | 3.900 | 3.940 | 3.700 | 3.770 | 287,116 | -0.09(-2.33%) |
Jan 07, 2013 | 3.850 | 3.979 | 3.820 | 3.860 | 268,280 | +0.01(+0.26%) |
Jan 04, 2013 | 3.650 | 3.860 | 3.560 | 3.850 | 209,674 | +0.09(+2.39%) |
Jan 03, 2013 | 3.820 | 3.920 | 3.720 | 3.760 | 293,939 | -0.09(-2.34%) |
Jan 02, 2013 | 3.890 | 3.890 | 3.570 | 3.850 | 388,623 | +0.28(+7.84%) |
Dec 31, 2012 | 3.450 | 3.580 | 3.420 | 3.570 | 223,400 | +0.15(+4.39%) |
Dec 28, 2012 | 3.480 | 3.530 | 3.410 | 3.420 | 260,691 | -0.03(-0.87%) |
Dec 27, 2012 | 3.520 | 3.550 | 3.450 | 3.450 | 176,255 | -0.02(-0.58%) |
Dec 26, 2012 | 3.500 | 3.550 | 3.420 | 3.470 | 158,649 | -0.02(-0.57%) |
Dec 24, 2012 | 3.570 | 3.570 | 3.430 | 3.490 | 85,205 | +0.01(+0.29%) |
Dec 21, 2012 | 3.560 | 3.670 | 3.410 | 3.480 | 850,453 | -0.07(-1.97%) |
Dec 20, 2012 | 3.700 | 3.710 | 3.510 | 3.550 | 523,759 | -0.15(-4.05%) |
Dec 19, 2012 | 3.700 | 3.800 | 3.640 | 3.700 | 290,492 | +0.00(+0.00%) |
Dec 18, 2012 | 3.800 | 3.850 | 3.680 | 3.700 | 208,528 | -0.08(-2.12%) |
Dec 17, 2012 | 3.950 | 3.960 | 3.760 | 3.780 | 193,970 | -0.18(-4.55%) |
Dec 14, 2012 | 3.960 | 4.020 | 3.920 | 3.960 | 182,580 | +0.02(+0.51%) |
Dec 13, 2012 | 3.860 | 3.950 | 3.790 | 3.940 | 227,288 | +0.03(+0.77%) |
Dec 12, 2012 | 3.880 | 3.980 | 3.760 | 3.910 | 358,619 | +0.08(+2.09%) |
Dec 11, 2012 | 3.760 | 3.840 | 3.730 | 3.830 | 90,955 | +0.05(+1.32%) |
Dec 10, 2012 | 3.730 | 3.790 | 3.660 | 3.780 | 119,013 | +0.11(+3.00%) |
Dec 07, 2012 | 3.620 | 3.680 | 3.580 | 3.670 | 115,072 | +0.14(+3.97%) |
Dec 06, 2012 | 3.620 | 3.790 | 3.510 | 3.530 | 253,256 | -0.12(-3.29%) |
Dec 05, 2012 | 3.780 | 3.870 | 3.630 | 3.650 | 160,362 | -0.12(-3.18%) |
Dec 04, 2012 | 3.670 | 3.800 | 3.610 | 3.770 | 142,761 | +0.04(+1.07%) |
Nov 30, 2012 | 3.830 | 3.860 | 3.710 | 3.730 | 87,085 | -0.12(-3.12%) |
Nov 29, 2012 | 3.830 | 3.850 | 3.770 | 3.850 | 100,150 | +0.09(+2.39%) |
Nov 28, 2012 | 3.680 | 3.830 | 3.620 | 3.760 | 196,961 | -0.01(-0.27%) |
Nov 27, 2012 | 3.810 | 3.840 | 3.730 | 3.770 | 69,631 | -0.05(-1.31%) |
Nov 26, 2012 | 3.950 | 3.970 | 3.740 | 3.820 | 221,254 | -0.06(-1.55%) |
Nov 23, 2012 | 3.750 | 3.900 | 3.700 | 3.880 | 156,815 | +0.15(+4.02%) |
Nov 21, 2012 | 3.700 | 3.770 | 3.620 | 3.730 | 145,752 | +0.01(+0.27%) |
Nov 20, 2012 | 3.780 | 3.820 | 3.690 | 3.720 | 110,067 | -0.06(-1.59%) |
Nov 19, 2012 | 3.810 | 3.880 | 3.770 | 3.780 | 177,672 | +0.09(+2.44%) |
Nov 16, 2012 | 3.530 | 3.700 | 3.500 | 3.690 | 242,630 | +0.11(+3.07%) |
Nov 15, 2012 | 3.690 | 3.740 | 3.520 | 3.580 | 331,135 | -0.15(-4.02%) |
Nov 14, 2012 | 3.950 | 3.950 | 3.700 | 3.730 | 415,947 | -0.17(-4.36%) |
Nov 13, 2012 | 4.000 | 4.130 | 3.880 | 3.900 | 275,227 | -0.14(-3.47%) |
Nov 12, 2012 | 4.130 | 4.140 | 4.000 | 4.040 | 192,156 | -0.03(-0.74%) |
Nov 09, 2012 | 4.190 | 4.210 | 4.060 | 4.070 | 410,985 | -0.07(-1.69%) |
Nov 08, 2012 | 3.900 | 4.220 | 3.860 | 4.140 | 424,283 | +0.23(+5.88%) |
Nov 07, 2012 | 3.990 | 3.990 | 3.770 | 3.910 | 169,558 | -0.04(-1.01%) |
Nov 06, 2012 | 3.844 | 3.990 | 3.790 | 3.950 | 191,955 | +0.16(+4.22%) |
Nov 05, 2012 | 3.860 | 3.900 | 3.790 | 3.790 | 126,341 | -0.05(-1.30%) |
Nov 02, 2012 | 3.960 | 3.980 | 3.810 | 3.840 | 248,230 | -0.12(-3.03%) |