Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.770 | 3.840 | 3.690 | 3.770 | 125,816 | -0.02(-0.53%) |
Jan 30, 2013 | 3.750 | 3.850 | 3.670 | 3.790 | 95,830 | +0.02(+0.53%) |
Jan 29, 2013 | 3.660 | 3.850 | 3.570 | 3.770 | 167,676 | +0.10(+2.72%) |
Jan 28, 2013 | 3.700 | 3.720 | 3.510 | 3.670 | 149,148 | -0.01(-0.27%) |
Jan 25, 2013 | 3.750 | 3.750 | 3.650 | 3.680 | 74,336 | -0.03(-0.81%) |
Jan 24, 2013 | 3.700 | 3.795 | 3.499 | 3.710 | 162,350 | -0.01(-0.27%) |
Jan 23, 2013 | 3.780 | 3.790 | 3.720 | 3.720 | 51,388 | -0.06(-1.59%) |
Jan 22, 2013 | 3.800 | 3.840 | 3.710 | 3.780 | 100,003 | +0.00(+0.00%) |
Jan 18, 2013 | 3.910 | 3.970 | 3.750 | 3.780 | 105,309 | -0.13(-3.32%) |
Jan 17, 2013 | 3.840 | 3.930 | 3.800 | 3.910 | 157,938 | +0.06(+1.56%) |
Jan 16, 2013 | 3.870 | 3.890 | 3.810 | 3.850 | 48,225 | +0.01(+0.26%) |
Jan 15, 2013 | 3.780 | 3.915 | 3.750 | 3.840 | 96,368 | +0.06(+1.59%) |
Jan 14, 2013 | 3.800 | 3.830 | 3.721 | 3.780 | 116,966 | +0.00(+0.00%) |
Jan 11, 2013 | 3.720 | 3.820 | 3.670 | 3.780 | 115,684 | +0.06(+1.61%) |
Jan 10, 2013 | 3.740 | 3.800 | 3.690 | 3.720 | 98,725 | -0.03(-0.80%) |
Jan 09, 2013 | 3.810 | 3.810 | 3.600 | 3.750 | 134,474 | +0.04(+1.08%) |
Jan 08, 2013 | 3.800 | 3.810 | 3.702 | 3.710 | 68,309 | -0.04(-1.07%) |
Jan 07, 2013 | 3.900 | 3.900 | 3.640 | 3.750 | 202,256 | -0.15(-3.85%) |
Jan 04, 2013 | 3.760 | 3.980 | 3.700 | 3.900 | 221,124 | +0.17(+4.56%) |
Jan 03, 2013 | 3.840 | 3.880 | 3.660 | 3.730 | 155,369 | -0.06(-1.58%) |
Jan 02, 2013 | 3.730 | 3.800 | 3.690 | 3.790 | 234,573 | +0.12(+3.27%) |
Dec 31, 2012 | 3.570 | 3.830 | 3.513 | 3.670 | 185,293 | +0.07(+1.94%) |
Dec 28, 2012 | 3.520 | 3.640 | 3.350 | 3.600 | 249,196 | +0.09(+2.56%) |
Dec 27, 2012 | 3.080 | 3.970 | 3.080 | 3.510 | 373,305 | +0.48(+15.84%) |
Dec 26, 2012 | 3.080 | 3.130 | 2.930 | 3.030 | 64,408 | -0.06(-1.94%) |
Dec 24, 2012 | 3.000 | 3.120 | 2.940 | 3.090 | 33,463 | +0.06(+1.98%) |
Dec 21, 2012 | 3.090 | 3.100 | 2.895 | 3.030 | 303,445 | -0.12(-3.81%) |
Dec 20, 2012 | 3.200 | 3.290 | 3.100 | 3.150 | 123,274 | -0.03(-0.94%) |
Dec 19, 2012 | 3.470 | 3.470 | 3.040 | 3.180 | 187,339 | -0.20(-5.92%) |
Dec 18, 2012 | 3.360 | 3.440 | 3.220 | 3.380 | 129,416 | +0.03(+0.90%) |
Dec 17, 2012 | 3.320 | 3.390 | 3.210 | 3.350 | 75,034 | +0.13(+4.04%) |
Dec 14, 2012 | 2.950 | 3.360 | 2.950 | 3.220 | 161,127 | +0.27(+9.15%) |
Dec 13, 2012 | 3.030 | 3.110 | 2.910 | 2.950 | 57,405 | -0.08(-2.64%) |
Dec 12, 2012 | 2.910 | 3.390 | 2.910 | 3.030 | 213,084 | +0.12(+4.12%) |
Dec 11, 2012 | 2.570 | 2.930 | 2.510 | 2.910 | 123,958 | +0.37(+14.57%) |
Dec 10, 2012 | 2.650 | 2.670 | 2.530 | 2.540 | 96,747 | -0.13(-4.87%) |
Dec 07, 2012 | 2.750 | 3.000 | 2.600 | 2.670 | 106,134 | -0.05(-1.84%) |
Dec 06, 2012 | 2.760 | 3.300 | 2.600 | 2.720 | 140,469 | -0.08(-2.86%) |
Dec 05, 2012 | 3.010 | 3.080 | 2.730 | 2.800 | 108,339 | -0.08(-2.78%) |
Dec 04, 2012 | 2.980 | 3.090 | 2.830 | 2.880 | 82,447 | +0.09(+3.23%) |
Nov 30, 2012 | 2.600 | 2.830 | 2.550 | 2.790 | 148,429 | +0.19(+7.31%) |
Nov 29, 2012 | 2.550 | 2.770 | 2.550 | 2.600 | 125,138 | +0.02(+0.78%) |
Nov 28, 2012 | 2.700 | 2.720 | 2.540 | 2.580 | 127,426 | -0.13(-4.80%) |
Nov 27, 2012 | 2.860 | 2.860 | 2.680 | 2.710 | 101,442 | -0.10(-3.56%) |
Nov 26, 2012 | 2.580 | 2.860 | 2.580 | 2.810 | 87,845 | +0.23(+8.91%) |
Nov 23, 2012 | 2.780 | 2.780 | 2.550 | 2.580 | 56,394 | -0.15(-5.49%) |
Nov 21, 2012 | 2.620 | 2.829 | 2.430 | 2.730 | 194,625 | +0.14(+5.41%) |
Nov 20, 2012 | 2.310 | 2.650 | 2.250 | 2.590 | 256,023 | +0.37(+16.67%) |
Nov 19, 2012 | 2.040 | 2.260 | 2.020 | 2.220 | 215,751 | +0.23(+11.56%) |
Nov 16, 2012 | 2.020 | 2.200 | 1.920 | 1.990 | 233,685 | -0.01(-0.50%) |
Nov 15, 2012 | 2.110 | 2.265 | 1.940 | 2.000 | 284,080 | -0.11(-5.21%) |
Nov 14, 2012 | 2.860 | 2.860 | 2.060 | 2.110 | 273,070 | -0.10(-4.52%) |
Nov 13, 2012 | 2.430 | 2.430 | 2.100 | 2.210 | 351,929 | -0.21(-8.68%) |
Nov 12, 2012 | 2.700 | 2.700 | 2.370 | 2.420 | 157,366 | -0.23(-8.68%) |
Nov 09, 2012 | 2.630 | 2.800 | 2.492 | 2.650 | 502,876 | +0.20(+8.16%) |
Nov 08, 2012 | 3.320 | 3.720 | 2.370 | 2.450 | 576,841 | -0.83(-25.30%) |
Nov 07, 2012 | 3.570 | 3.570 | 3.200 | 3.280 | 115,400 | -0.24(-6.82%) |
Nov 06, 2012 | 3.330 | 3.750 | 3.300 | 3.520 | 129,893 | +0.09(+2.62%) |
Nov 05, 2012 | 3.270 | 3.506 | 3.260 | 3.430 | 81,012 | +0.10(+3.00%) |
Nov 02, 2012 | 3.640 | 3.640 | 3.310 | 3.330 | 47,661 | -0.17(-4.86%) |