Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.969 | 4.000 | 3.946 | 3.962 | 2,402,067 | +0.00(+0.00%) |
Jan 30, 2013 | 3.931 | 3.969 | 3.916 | 3.962 | 2,698,025 | +0.01(+0.19%) |
Jan 29, 2013 | 3.985 | 3.985 | 3.939 | 3.954 | 3,261,730 | -0.02(-0.39%) |
Jan 28, 2013 | 3.969 | 4.000 | 3.939 | 3.969 | 3,236,516 | -0.02(-0.39%) |
Jan 25, 2013 | 3.977 | 4.004 | 3.931 | 3.985 | 3,734,035 | +0.03(+0.78%) |
Jan 24, 2013 | 3.962 | 3.985 | 3.931 | 3.954 | 3,012,186 | -0.02(-0.39%) |
Jan 23, 2013 | 3.985 | 4.008 | 3.923 | 3.969 | 3,342,094 | -0.02(-0.58%) |
Jan 22, 2013 | 3.939 | 4.008 | 3.900 | 3.993 | 3,845,974 | +0.06(+1.57%) |
Jan 18, 2013 | 3.900 | 3.939 | 3.892 | 3.931 | 5,546,677 | +0.01(+0.20%) |
Jan 17, 2013 | 3.939 | 3.954 | 3.869 | 3.923 | 3,359,725 | +0.01(+0.20%) |
Jan 16, 2013 | 3.908 | 3.916 | 3.777 | 3.916 | 11,027,324 | +0.14(+3.67%) |
Jan 15, 2013 | 3.723 | 3.831 | 3.715 | 3.777 | 4,451,347 | +0.04(+1.03%) |
Jan 14, 2013 | 3.731 | 3.754 | 3.700 | 3.738 | 2,307,177 | +0.02(+0.62%) |
Jan 11, 2013 | 3.715 | 3.754 | 3.669 | 3.715 | 2,747,041 | +0.02(+0.42%) |
Jan 10, 2013 | 3.700 | 3.715 | 3.669 | 3.700 | 2,824,801 | +0.01(+0.21%) |
Jan 09, 2013 | 3.646 | 3.700 | 3.638 | 3.692 | 2,419,328 | +0.04(+1.06%) |
Jan 08, 2013 | 3.692 | 3.700 | 3.638 | 3.653 | 3,334,185 | -0.04(-1.05%) |
Jan 07, 2013 | 3.677 | 3.731 | 3.646 | 3.692 | 3,300,221 | +0.02(+0.63%) |
Jan 04, 2013 | 3.661 | 3.711 | 3.623 | 3.669 | 6,393,948 | +0.01(+0.21%) |
Jan 03, 2013 | 3.615 | 3.692 | 3.607 | 3.661 | 5,161,569 | +0.04(+1.06%) |
Jan 02, 2013 | 3.661 | 3.669 | 3.607 | 3.623 | 4,799,089 | -0.01(-0.21%) |
Dec 31, 2012 | 3.630 | 3.669 | 3.607 | 3.630 | 4,396,835 | -0.02(-0.42%) |
Dec 28, 2012 | 3.630 | 3.707 | 3.623 | 3.646 | 2,806,511 | +0.01(+0.21%) |
Dec 27, 2012 | 3.630 | 3.731 | 3.546 | 3.638 | 4,195,982 | +0.02(+0.43%) |
Dec 26, 2012 | 3.669 | 3.707 | 3.615 | 3.623 | 2,213,593 | -0.05(-1.26%) |
Dec 24, 2012 | 3.677 | 3.700 | 3.653 | 3.669 | 803,106 | +0.00(+0.00%) |
Dec 21, 2012 | 3.661 | 3.677 | 3.607 | 3.669 | 7,453,074 | -0.03(-0.83%) |
Dec 20, 2012 | 3.746 | 3.754 | 3.661 | 3.700 | 4,188,698 | -0.01(-0.21%) |
Dec 19, 2012 | 3.684 | 3.746 | 3.661 | 3.707 | 4,195,789 | +0.01(+0.21%) |
Dec 18, 2012 | 3.692 | 3.700 | 3.646 | 3.700 | 2,027,514 | +0.02(+0.42%) |
Dec 17, 2012 | 3.653 | 3.692 | 3.623 | 3.684 | 2,482,979 | +0.05(+1.49%) |
Dec 14, 2012 | 3.638 | 3.669 | 3.619 | 3.630 | 3,315,531 | -0.02(-0.42%) |
Dec 13, 2012 | 3.638 | 3.677 | 3.623 | 3.646 | 3,118,273 | +0.01(+0.21%) |
Dec 12, 2012 | 3.677 | 3.677 | 3.615 | 3.638 | 6,522,717 | -0.02(-0.42%) |
Dec 11, 2012 | 3.661 | 3.684 | 3.615 | 3.653 | 4,038,437 | +0.00(+0.00%) |
Dec 10, 2012 | 3.653 | 3.677 | 3.623 | 3.653 | 3,176,991 | +0.02(+0.64%) |
Dec 07, 2012 | 3.669 | 3.700 | 3.599 | 3.630 | 3,776,042 | -0.03(-0.95%) |
Dec 06, 2012 | 3.669 | 3.731 | 3.646 | 3.665 | 4,249,963 | +0.00(+0.11%) |
Dec 05, 2012 | 3.615 | 3.692 | 3.607 | 3.661 | 3,706,917 | +0.05(+1.28%) |
Dec 04, 2012 | 3.569 | 3.638 | 3.546 | 3.615 | 5,313,547 | +0.02(+0.64%) |
Nov 30, 2012 | 3.623 | 3.630 | 3.569 | 3.592 | 3,166,857 | -0.02(-0.43%) |
Nov 29, 2012 | 3.653 | 3.653 | 3.599 | 3.607 | 2,512,414 | -0.04(-1.06%) |
Nov 28, 2012 | 3.569 | 3.653 | 3.546 | 3.646 | 3,514,878 | +0.06(+1.72%) |
Nov 27, 2012 | 3.599 | 3.615 | 3.553 | 3.584 | 2,883,110 | -0.03(-0.85%) |
Nov 26, 2012 | 3.599 | 3.638 | 3.546 | 3.615 | 4,646,397 | +0.00(+0.00%) |
Nov 23, 2012 | 3.546 | 3.630 | 3.523 | 3.615 | 1,888,747 | +0.07(+1.96%) |
Nov 21, 2012 | 3.476 | 3.546 | 3.445 | 3.546 | 2,644,768 | +0.08(+2.22%) |
Nov 20, 2012 | 3.507 | 3.507 | 3.422 | 3.468 | 2,216,087 | -0.02(-0.66%) |
Nov 19, 2012 | 3.422 | 3.522 | 3.415 | 3.492 | 3,619,604 | +0.08(+2.26%) |
Nov 16, 2012 | 3.330 | 3.422 | 3.330 | 3.415 | 6,059,787 | +0.09(+2.78%) |
Nov 15, 2012 | 3.337 | 3.368 | 3.299 | 3.322 | 5,143,008 | -0.03(-1.03%) |
Nov 14, 2012 | 3.384 | 3.422 | 3.353 | 3.357 | 5,581,570 | -0.01(-0.34%) |
Nov 13, 2012 | 3.322 | 3.399 | 3.314 | 3.368 | 4,041,869 | +0.03(+0.81%) |
Nov 12, 2012 | 3.422 | 3.422 | 3.337 | 3.341 | 4,058,181 | -0.09(-2.58%) |
Nov 09, 2012 | 3.376 | 3.445 | 3.345 | 3.430 | 7,754,075 | +0.05(+1.37%) |
Nov 08, 2012 | 3.322 | 3.507 | 3.322 | 3.384 | 14,550,004 | +0.10(+3.05%) |
Nov 07, 2012 | 3.330 | 3.345 | 3.268 | 3.283 | 5,008,932 | -0.07(-2.07%) |
Nov 06, 2012 | 3.330 | 3.368 | 3.307 | 3.353 | 2,256,926 | +0.04(+1.13%) |
Nov 05, 2012 | 3.330 | 3.337 | 3.291 | 3.315 | 2,547,952 | -0.01(-0.20%) |
Nov 02, 2012 | 3.353 | 3.361 | 3.299 | 3.322 | 2,144,213 | -0.02(-0.69%) |