Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.412 | 3.452 | 3.373 | 3.412 | 206,190 | +0.02(+0.47%) |
Jan 30, 2013 | 3.373 | 3.405 | 3.309 | 3.397 | 142,684 | +0.03(+0.94%) |
Jan 29, 2013 | 3.285 | 3.405 | 3.285 | 3.365 | 165,670 | +0.09(+2.66%) |
Jan 28, 2013 | 3.119 | 3.301 | 3.119 | 3.278 | 302,289 | +0.18(+5.90%) |
Jan 25, 2013 | 3.151 | 3.174 | 3.087 | 3.095 | 181,312 | -0.04(-1.27%) |
Jan 24, 2013 | 3.214 | 3.270 | 3.111 | 3.135 | 408,823 | -0.10(-2.95%) |
Jan 23, 2013 | 3.254 | 3.309 | 3.174 | 3.230 | 285,991 | -0.02(-0.73%) |
Jan 22, 2013 | 3.309 | 3.365 | 3.214 | 3.254 | 110,240 | +0.00(+0.00%) |
Jan 18, 2013 | 3.214 | 3.262 | 3.174 | 3.254 | 190,814 | +0.04(+1.23%) |
Jan 17, 2013 | 3.285 | 3.293 | 3.190 | 3.214 | 145,370 | -0.05(-1.46%) |
Jan 16, 2013 | 3.254 | 3.301 | 3.198 | 3.262 | 126,150 | +0.00(+0.00%) |
Jan 15, 2013 | 3.246 | 3.301 | 3.174 | 3.262 | 135,625 | +0.01(+0.24%) |
Jan 14, 2013 | 3.262 | 3.333 | 3.230 | 3.254 | 102,833 | +0.02(+0.49%) |
Jan 11, 2013 | 3.293 | 3.349 | 3.222 | 3.238 | 125,012 | -0.06(-1.69%) |
Jan 10, 2013 | 3.246 | 3.325 | 3.190 | 3.293 | 67,278 | +0.05(+1.47%) |
Jan 09, 2013 | 3.278 | 3.309 | 3.190 | 3.246 | 43,795 | -0.02(-0.49%) |
Jan 08, 2013 | 3.262 | 3.301 | 3.202 | 3.262 | 76,240 | -0.02(-0.72%) |
Jan 07, 2013 | 3.333 | 3.365 | 3.270 | 3.285 | 53,546 | -0.03(-0.96%) |
Jan 04, 2013 | 3.349 | 3.428 | 3.309 | 3.317 | 96,909 | -0.01(-0.24%) |
Jan 03, 2013 | 3.428 | 3.476 | 3.317 | 3.325 | 67,820 | -0.09(-2.56%) |
Jan 02, 2013 | 3.444 | 3.468 | 3.381 | 3.412 | 150,554 | +0.01(+0.23%) |
Dec 31, 2012 | 3.198 | 3.484 | 3.198 | 3.405 | 106,008 | +0.23(+7.25%) |
Dec 28, 2012 | 3.341 | 3.389 | 3.174 | 3.174 | 74,430 | -0.19(-5.66%) |
Dec 27, 2012 | 3.412 | 3.492 | 3.270 | 3.365 | 93,732 | -0.05(-1.42%) |
Dec 26, 2012 | 3.460 | 3.476 | 3.349 | 3.413 | 59,811 | -0.09(-2.47%) |
Dec 24, 2012 | 3.500 | 3.762 | 3.472 | 3.500 | 30,594 | -0.01(-0.23%) |
Dec 21, 2012 | 3.516 | 3.524 | 3.373 | 3.508 | 238,518 | -0.03(-0.90%) |
Dec 20, 2012 | 3.174 | 3.555 | 3.174 | 3.539 | 103,438 | +0.35(+10.95%) |
Dec 19, 2012 | 3.214 | 3.230 | 3.024 | 3.190 | 76,055 | -0.03(-0.99%) |
Dec 18, 2012 | 3.214 | 3.222 | 3.111 | 3.222 | 61,128 | +0.02(+0.74%) |
Dec 17, 2012 | 3.136 | 3.214 | 3.098 | 3.198 | 48,955 | +0.06(+1.98%) |
Dec 14, 2012 | 3.012 | 3.136 | 2.997 | 3.136 | 74,881 | +0.13(+4.38%) |
Dec 13, 2012 | 3.121 | 3.136 | 2.958 | 3.005 | 64,508 | -0.13(-4.20%) |
Dec 12, 2012 | 3.206 | 3.221 | 3.105 | 3.136 | 95,200 | -0.05(-1.70%) |
Dec 11, 2012 | 2.981 | 3.214 | 2.981 | 3.190 | 175,862 | +0.24(+8.14%) |
Dec 10, 2012 | 2.803 | 2.966 | 2.765 | 2.950 | 114,809 | +0.19(+7.02%) |
Dec 07, 2012 | 2.710 | 2.765 | 2.710 | 2.757 | 18,162 | +0.05(+1.71%) |
Dec 06, 2012 | 2.734 | 2.734 | 2.695 | 2.710 | 70,202 | -0.02(-0.57%) |
Dec 05, 2012 | 2.772 | 2.772 | 2.710 | 2.726 | 44,427 | -0.02(-0.85%) |
Dec 04, 2012 | 2.726 | 2.772 | 2.710 | 2.749 | 66,131 | -0.01(-0.28%) |
Nov 30, 2012 | 2.718 | 2.803 | 2.718 | 2.757 | 117,575 | +0.03(+1.14%) |
Nov 29, 2012 | 2.757 | 2.772 | 2.687 | 2.726 | 66,497 | +0.02(+0.86%) |
Nov 28, 2012 | 2.734 | 2.757 | 2.610 | 2.703 | 62,468 | -0.05(-1.69%) |
Nov 27, 2012 | 2.734 | 2.865 | 2.672 | 2.749 | 84,820 | +0.02(+0.85%) |
Nov 26, 2012 | 2.641 | 2.815 | 2.641 | 2.726 | 115,923 | +0.09(+3.53%) |
Nov 23, 2012 | 2.548 | 2.687 | 2.532 | 2.633 | 55,250 | +0.10(+3.98%) |
Nov 21, 2012 | 2.555 | 2.555 | 2.501 | 2.532 | 68,321 | +0.00(+0.00%) |
Nov 20, 2012 | 2.548 | 2.548 | 2.494 | 2.532 | 71,541 | -0.02(-0.61%) |
Nov 19, 2012 | 2.602 | 2.602 | 2.524 | 2.548 | 89,777 | -0.01(-0.30%) |
Nov 16, 2012 | 2.555 | 2.586 | 2.478 | 2.555 | 128,943 | -0.01(-0.30%) |
Nov 15, 2012 | 2.703 | 2.710 | 2.555 | 2.563 | 121,862 | -0.15(-5.43%) |
Nov 14, 2012 | 2.850 | 2.865 | 2.695 | 2.710 | 167,685 | -0.12(-4.37%) |
Nov 13, 2012 | 2.834 | 2.857 | 2.826 | 2.834 | 70,980 | -0.01(-0.27%) |
Nov 12, 2012 | 2.888 | 2.896 | 2.826 | 2.842 | 112,231 | -0.02(-0.81%) |
Nov 09, 2012 | 2.865 | 2.935 | 2.830 | 2.865 | 124,991 | +0.00(+0.00%) |
Nov 08, 2012 | 2.912 | 2.927 | 2.865 | 2.865 | 116,102 | -0.06(-2.12%) |
Nov 07, 2012 | 2.966 | 2.966 | 2.888 | 2.927 | 165,878 | -0.09(-2.83%) |
Nov 06, 2012 | 3.005 | 3.098 | 2.927 | 3.012 | 150,217 | +0.11(+3.73%) |
Nov 05, 2012 | 2.857 | 2.935 | 2.834 | 2.904 | 34,409 | +0.04(+1.35%) |
Nov 02, 2012 | 3.012 | 3.020 | 2.834 | 2.865 | 61,392 | -0.13(-4.39%) |