Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.024 | 4.055 | 4.006 | 4.006 | 903,281 | -0.02(-0.45%) |
Jan 30, 2013 | 4.024 | 4.049 | 4.012 | 4.024 | 460,642 | -0.01(-0.15%) |
Jan 29, 2013 | 4.012 | 4.037 | 4.012 | 4.030 | 661,824 | -0.02(-0.45%) |
Jan 28, 2013 | 4.061 | 4.061 | 4.012 | 4.049 | 645,053 | +0.02(+0.60%) |
Jan 25, 2013 | 4.000 | 4.024 | 3.976 | 4.024 | 521,390 | +0.07(+1.83%) |
Jan 24, 2013 | 3.928 | 3.958 | 3.916 | 3.952 | 974,460 | +0.05(+1.24%) |
Jan 23, 2013 | 3.885 | 3.904 | 3.861 | 3.904 | 996,491 | -0.09(-2.27%) |
Jan 22, 2013 | 3.952 | 4.000 | 3.940 | 3.994 | 730,898 | -0.02(-0.60%) |
Jan 18, 2013 | 3.988 | 4.024 | 3.964 | 4.018 | 411,940 | +0.01(+0.30%) |
Jan 17, 2013 | 4.000 | 4.018 | 3.970 | 4.006 | 548,601 | +0.05(+1.38%) |
Jan 16, 2013 | 3.928 | 3.973 | 3.916 | 3.952 | 637,919 | -0.09(-2.24%) |
Jan 15, 2013 | 4.000 | 4.049 | 4.000 | 4.043 | 776,682 | -0.04(-1.04%) |
Jan 14, 2013 | 4.085 | 4.091 | 4.049 | 4.085 | 814,844 | +0.03(+0.75%) |
Jan 11, 2013 | 4.043 | 4.067 | 4.018 | 4.055 | 561,682 | +0.02(+0.60%) |
Jan 10, 2013 | 4.018 | 4.037 | 3.976 | 4.030 | 653,948 | +0.05(+1.37%) |
Jan 09, 2013 | 3.982 | 4.012 | 3.964 | 3.976 | 625,782 | +0.01(+0.30%) |
Jan 08, 2013 | 3.982 | 4.000 | 3.934 | 3.964 | 814,038 | -0.07(-1.65%) |
Jan 07, 2013 | 4.018 | 4.037 | 4.006 | 4.030 | 1,066,318 | +0.02(+0.45%) |
Jan 04, 2013 | 3.934 | 4.024 | 3.934 | 4.012 | 1,111,799 | +0.09(+2.31%) |
Jan 03, 2013 | 3.934 | 3.952 | 3.910 | 3.922 | 648,964 | -0.01(-0.31%) |
Jan 02, 2013 | 3.940 | 3.946 | 3.898 | 3.934 | 1,405,958 | +0.05(+1.24%) |
Dec 31, 2012 | 3.771 | 3.898 | 3.734 | 3.885 | 898,945 | +0.11(+3.04%) |
Dec 28, 2012 | 3.771 | 3.795 | 3.765 | 3.771 | 665,374 | -0.07(-1.73%) |
Dec 27, 2012 | 3.867 | 3.879 | 3.789 | 3.837 | 672,614 | +0.03(+0.79%) |
Dec 26, 2012 | 3.807 | 3.843 | 3.789 | 3.807 | 633,856 | +0.00(+0.00%) |
Dec 24, 2012 | 3.807 | 3.855 | 3.807 | 3.807 | 417,906 | -0.03(-0.79%) |
Dec 21, 2012 | 3.789 | 3.837 | 3.789 | 3.837 | 1,342,912 | -0.07(-1.85%) |
Dec 20, 2012 | 3.885 | 3.922 | 3.867 | 3.910 | 1,260,975 | +0.10(+2.54%) |
Dec 19, 2012 | 3.843 | 3.860 | 3.801 | 3.813 | 1,718,385 | +0.04(+1.12%) |
Dec 18, 2012 | 3.722 | 3.783 | 3.722 | 3.771 | 1,454,847 | +0.10(+2.63%) |
Dec 17, 2012 | 3.638 | 3.686 | 3.638 | 3.674 | 1,685,782 | +0.01(+0.33%) |
Dec 14, 2012 | 3.662 | 3.686 | 3.644 | 3.662 | 699,554 | +0.01(+0.33%) |
Dec 13, 2012 | 3.644 | 3.680 | 3.632 | 3.650 | 781,713 | +0.02(+0.67%) |
Dec 12, 2012 | 3.595 | 3.662 | 3.595 | 3.626 | 2,148,743 | +0.03(+0.84%) |
Dec 11, 2012 | 3.565 | 3.607 | 3.565 | 3.595 | 1,759,599 | +0.03(+0.85%) |
Dec 10, 2012 | 3.553 | 3.565 | 3.529 | 3.565 | 803,620 | -0.02(-0.51%) |
Dec 07, 2012 | 3.577 | 3.589 | 3.553 | 3.583 | 1,324,935 | +0.01(+0.17%) |
Dec 06, 2012 | 3.553 | 3.583 | 3.541 | 3.577 | 1,771,928 | +0.06(+1.72%) |
Dec 05, 2012 | 3.547 | 3.547 | 3.487 | 3.517 | 1,635,702 | -0.01(-0.17%) |
Dec 04, 2012 | 3.517 | 3.535 | 3.502 | 3.523 | 1,516,708 | +0.05(+1.57%) |
Nov 30, 2012 | 3.469 | 3.493 | 3.444 | 3.469 | 732,268 | +0.01(+0.17%) |
Nov 29, 2012 | 3.456 | 3.478 | 3.438 | 3.462 | 496,773 | +0.04(+1.24%) |
Nov 28, 2012 | 3.336 | 3.426 | 3.330 | 3.420 | 964,317 | +0.05(+1.62%) |
Nov 27, 2012 | 3.378 | 3.399 | 3.360 | 3.366 | 1,516,713 | -0.04(-1.24%) |
Nov 26, 2012 | 3.384 | 3.408 | 3.378 | 3.408 | 669,686 | -0.04(-1.05%) |
Nov 23, 2012 | 3.396 | 3.444 | 3.396 | 3.444 | 395,693 | +0.14(+4.20%) |
Nov 21, 2012 | 3.293 | 3.305 | 3.275 | 3.305 | 448,098 | +0.02(+0.55%) |
Nov 20, 2012 | 3.263 | 3.287 | 3.239 | 3.287 | 1,587,627 | +0.02(+0.74%) |
Nov 19, 2012 | 3.245 | 3.272 | 3.233 | 3.263 | 997,499 | +0.11(+3.45%) |
Nov 16, 2012 | 3.166 | 3.166 | 3.118 | 3.154 | 832,824 | -0.06(-1.88%) |
Nov 15, 2012 | 3.197 | 3.233 | 3.191 | 3.215 | 892,912 | +0.00(+0.00%) |
Nov 14, 2012 | 3.281 | 3.354 | 3.203 | 3.215 | 1,134,670 | -0.01(-0.37%) |
Nov 13, 2012 | 3.221 | 3.281 | 3.215 | 3.227 | 701,401 | -0.04(-1.29%) |
Nov 12, 2012 | 3.275 | 3.287 | 3.248 | 3.269 | 658,120 | +0.04(+1.12%) |
Nov 09, 2012 | 3.197 | 3.281 | 3.197 | 3.233 | 1,771,022 | -0.12(-3.60%) |
Nov 08, 2012 | 3.366 | 3.420 | 3.345 | 3.354 | 1,953,838 | +0.02(+0.54%) |
Nov 07, 2012 | 3.342 | 3.354 | 3.305 | 3.336 | 800,630 | -0.08(-2.30%) |
Nov 06, 2012 | 3.408 | 3.432 | 3.390 | 3.414 | 346,243 | +0.04(+1.07%) |
Nov 05, 2012 | 3.342 | 3.384 | 3.330 | 3.378 | 1,379,205 | +0.02(+0.54%) |
Nov 02, 2012 | 3.426 | 3.432 | 3.360 | 3.360 | 423,981 | -0.05(-1.59%) |