Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.968 | 3.999 | 3.945 | 3.961 | 2,402,820 | +0.00(+0.00%) |
Jan 30, 2013 | 3.930 | 3.968 | 3.914 | 3.961 | 2,698,871 | +0.01(+0.19%) |
Jan 29, 2013 | 3.984 | 3.984 | 3.937 | 3.953 | 3,262,752 | -0.02(-0.39%) |
Jan 28, 2013 | 3.968 | 3.999 | 3.937 | 3.968 | 3,237,530 | -0.02(-0.39%) |
Jan 25, 2013 | 3.976 | 4.003 | 3.930 | 3.984 | 3,735,205 | +0.03(+0.78%) |
Jan 24, 2013 | 3.961 | 3.984 | 3.930 | 3.953 | 3,013,130 | -0.02(-0.39%) |
Jan 23, 2013 | 3.984 | 4.007 | 3.922 | 3.968 | 3,343,141 | -0.02(-0.58%) |
Jan 22, 2013 | 3.937 | 4.007 | 3.899 | 3.991 | 3,847,179 | +0.06(+1.57%) |
Jan 18, 2013 | 3.899 | 3.937 | 3.891 | 3.930 | 5,548,415 | +0.01(+0.20%) |
Jan 17, 2013 | 3.937 | 3.953 | 3.868 | 3.922 | 3,360,778 | +0.01(+0.20%) |
Jan 16, 2013 | 3.907 | 3.914 | 3.776 | 3.914 | 11,030,780 | +0.14(+3.67%) |
Jan 15, 2013 | 3.722 | 3.830 | 3.714 | 3.776 | 4,452,742 | +0.04(+1.03%) |
Jan 14, 2013 | 3.729 | 3.752 | 3.699 | 3.737 | 2,307,900 | +0.02(+0.62%) |
Jan 11, 2013 | 3.714 | 3.752 | 3.668 | 3.714 | 2,747,902 | +0.02(+0.42%) |
Jan 10, 2013 | 3.699 | 3.714 | 3.668 | 3.699 | 2,825,686 | +0.01(+0.21%) |
Jan 09, 2013 | 3.645 | 3.699 | 3.637 | 3.691 | 2,420,086 | +0.04(+1.06%) |
Jan 08, 2013 | 3.691 | 3.699 | 3.637 | 3.652 | 3,335,229 | -0.04(-1.05%) |
Jan 07, 2013 | 3.675 | 3.729 | 3.645 | 3.691 | 3,301,255 | +0.02(+0.63%) |
Jan 04, 2013 | 3.660 | 3.710 | 3.621 | 3.668 | 6,395,952 | +0.01(+0.21%) |
Jan 03, 2013 | 3.614 | 3.691 | 3.606 | 3.660 | 5,163,186 | +0.04(+1.06%) |
Jan 02, 2013 | 3.660 | 3.668 | 3.606 | 3.621 | 4,800,593 | -0.01(-0.21%) |
Dec 31, 2012 | 3.629 | 3.668 | 3.606 | 3.629 | 4,398,213 | -0.02(-0.42%) |
Dec 28, 2012 | 3.629 | 3.706 | 3.621 | 3.645 | 2,807,391 | +0.01(+0.21%) |
Dec 27, 2012 | 3.629 | 3.729 | 3.544 | 3.637 | 4,197,297 | +0.02(+0.43%) |
Dec 26, 2012 | 3.668 | 3.706 | 3.614 | 3.621 | 2,214,287 | -0.05(-1.26%) |
Dec 24, 2012 | 3.675 | 3.699 | 3.652 | 3.668 | 803,358 | +0.00(+0.00%) |
Dec 21, 2012 | 3.660 | 3.675 | 3.606 | 3.668 | 7,455,410 | -0.03(-0.83%) |
Dec 20, 2012 | 3.745 | 3.752 | 3.660 | 3.699 | 4,190,011 | -0.01(-0.21%) |
Dec 19, 2012 | 3.683 | 3.745 | 3.660 | 3.706 | 4,197,103 | +0.01(+0.21%) |
Dec 18, 2012 | 3.691 | 3.699 | 3.645 | 3.699 | 2,028,150 | +0.02(+0.42%) |
Dec 17, 2012 | 3.652 | 3.691 | 3.621 | 3.683 | 2,483,758 | +0.05(+1.49%) |
Dec 14, 2012 | 3.637 | 3.668 | 3.618 | 3.629 | 3,316,570 | -0.02(-0.42%) |
Dec 13, 2012 | 3.637 | 3.675 | 3.621 | 3.645 | 3,119,251 | +0.01(+0.21%) |
Dec 12, 2012 | 3.675 | 3.675 | 3.614 | 3.637 | 6,524,761 | -0.02(-0.42%) |
Dec 11, 2012 | 3.660 | 3.683 | 3.614 | 3.652 | 4,039,702 | +0.00(+0.00%) |
Dec 10, 2012 | 3.652 | 3.675 | 3.621 | 3.652 | 3,177,987 | +0.02(+0.64%) |
Dec 07, 2012 | 3.668 | 3.699 | 3.598 | 3.629 | 3,777,226 | -0.03(-0.95%) |
Dec 06, 2012 | 3.668 | 3.729 | 3.645 | 3.664 | 4,251,295 | +0.00(+0.11%) |
Dec 05, 2012 | 3.614 | 3.691 | 3.606 | 3.660 | 3,708,078 | +0.05(+1.28%) |
Dec 04, 2012 | 3.568 | 3.637 | 3.544 | 3.614 | 5,315,212 | +0.02(+0.64%) |
Nov 30, 2012 | 3.621 | 3.629 | 3.568 | 3.591 | 3,167,850 | -0.02(-0.43%) |
Nov 29, 2012 | 3.652 | 3.652 | 3.598 | 3.606 | 2,513,201 | -0.04(-1.06%) |
Nov 28, 2012 | 3.568 | 3.652 | 3.544 | 3.645 | 3,515,979 | +0.06(+1.72%) |
Nov 27, 2012 | 3.598 | 3.614 | 3.552 | 3.583 | 2,884,014 | -0.03(-0.85%) |
Nov 26, 2012 | 3.598 | 3.637 | 3.544 | 3.614 | 4,647,853 | +0.00(+0.00%) |
Nov 23, 2012 | 3.544 | 3.629 | 3.521 | 3.614 | 1,889,339 | +0.07(+1.96%) |
Nov 21, 2012 | 3.475 | 3.544 | 3.444 | 3.544 | 2,645,597 | +0.08(+2.22%) |
Nov 20, 2012 | 3.506 | 3.506 | 3.421 | 3.467 | 2,216,781 | -0.02(-0.66%) |
Nov 19, 2012 | 3.421 | 3.521 | 3.413 | 3.490 | 3,620,738 | +0.08(+2.26%) |
Nov 16, 2012 | 3.329 | 3.421 | 3.329 | 3.413 | 6,061,686 | +0.09(+2.78%) |
Nov 15, 2012 | 3.336 | 3.367 | 3.298 | 3.321 | 5,144,620 | -0.03(-1.03%) |
Nov 14, 2012 | 3.383 | 3.421 | 3.352 | 3.356 | 5,583,320 | -0.01(-0.34%) |
Nov 13, 2012 | 3.321 | 3.398 | 3.313 | 3.367 | 4,043,135 | +0.03(+0.81%) |
Nov 12, 2012 | 3.421 | 3.421 | 3.336 | 3.340 | 4,059,452 | -0.09(-2.58%) |
Nov 09, 2012 | 3.375 | 3.444 | 3.344 | 3.429 | 7,756,505 | +0.05(+1.37%) |
Nov 08, 2012 | 3.321 | 3.506 | 3.321 | 3.383 | 14,554,563 | +0.10(+3.05%) |
Nov 07, 2012 | 3.329 | 3.344 | 3.267 | 3.282 | 5,010,502 | -0.07(-2.07%) |
Nov 06, 2012 | 3.329 | 3.367 | 3.306 | 3.352 | 2,257,634 | +0.04(+1.13%) |
Nov 05, 2012 | 3.329 | 3.336 | 3.290 | 3.314 | 2,548,751 | -0.01(-0.20%) |
Nov 02, 2012 | 3.352 | 3.360 | 3.298 | 3.321 | 2,144,885 | -0.02(-0.69%) |