Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.745 | 3.745 | 3.644 | 3.669 | 6,414 | -0.06(-1.57%) |
Jan 30, 2013 | 3.652 | 3.733 | 3.635 | 3.727 | 5,574 | +0.09(+2.53%) |
Jan 29, 2013 | 3.720 | 3.737 | 3.576 | 3.635 | 15,477 | -0.01(-0.23%) |
Jan 28, 2013 | 3.602 | 3.754 | 3.602 | 3.644 | 27,407 | -0.02(-0.46%) |
Jan 25, 2013 | 3.618 | 3.711 | 3.602 | 3.661 | 8,818 | +0.00(+0.00%) |
Jan 24, 2013 | 3.635 | 3.712 | 3.525 | 3.661 | 14,179 | -0.06(-1.59%) |
Jan 23, 2013 | 3.618 | 3.754 | 3.618 | 3.720 | 16,286 | +0.14(+3.77%) |
Jan 22, 2013 | 3.517 | 3.669 | 3.458 | 3.585 | 19,701 | +0.03(+0.95%) |
Jan 18, 2013 | 3.525 | 3.627 | 3.458 | 3.551 | 38,276 | +0.03(+0.72%) |
Jan 17, 2013 | 3.576 | 3.585 | 3.525 | 3.525 | 21,027 | -0.05(-1.42%) |
Jan 16, 2013 | 3.551 | 3.576 | 3.483 | 3.576 | 10,781 | +0.04(+1.20%) |
Jan 15, 2013 | 3.703 | 3.703 | 3.509 | 3.534 | 50,399 | -0.10(-2.79%) |
Jan 14, 2013 | 3.602 | 3.652 | 3.559 | 3.635 | 20,374 | +0.04(+1.18%) |
Jan 11, 2013 | 3.593 | 3.593 | 3.551 | 3.593 | 840 | -0.02(-0.47%) |
Jan 10, 2013 | 3.627 | 3.652 | 3.593 | 3.610 | 10,274 | +0.01(+0.23%) |
Jan 09, 2013 | 3.694 | 3.694 | 3.593 | 3.602 | 4,222 | -0.06(-1.62%) |
Jan 08, 2013 | 3.602 | 3.661 | 3.602 | 3.661 | 1,351 | +0.06(+1.64%) |
Jan 07, 2013 | 3.559 | 3.635 | 3.559 | 3.602 | 13,178 | -0.06(-1.73%) |
Jan 04, 2013 | 3.661 | 3.686 | 3.635 | 3.665 | 6,823 | +0.00(+0.07%) |
Jan 03, 2013 | 3.686 | 3.699 | 3.576 | 3.662 | 5,116 | -0.02(-0.65%) |
Jan 02, 2013 | 3.627 | 3.779 | 3.604 | 3.686 | 17,485 | -0.01(-0.23%) |
Dec 31, 2012 | 3.669 | 3.762 | 3.551 | 3.695 | 16,682 | -0.03(-0.90%) |
Dec 28, 2012 | 3.872 | 3.872 | 3.703 | 3.728 | 10,932 | -0.15(-3.92%) |
Dec 27, 2012 | 3.864 | 3.914 | 3.704 | 3.880 | 15,949 | +0.08(+2.23%) |
Dec 26, 2012 | 3.855 | 3.889 | 3.754 | 3.796 | 19,952 | -0.01(-0.22%) |
Dec 24, 2012 | 3.847 | 3.847 | 3.804 | 3.804 | 9,314 | -0.03(-0.88%) |
Dec 21, 2012 | 3.618 | 3.838 | 3.475 | 3.838 | 48,244 | +0.18(+4.85%) |
Dec 20, 2012 | 3.610 | 3.720 | 3.602 | 3.661 | 16,044 | +0.06(+1.69%) |
Dec 19, 2012 | 3.479 | 3.601 | 3.470 | 3.600 | 43,860 | +0.15(+4.47%) |
Dec 18, 2012 | 3.548 | 3.552 | 3.413 | 3.446 | 7,755 | -0.05(-1.41%) |
Dec 17, 2012 | 3.520 | 3.536 | 3.495 | 3.495 | 21,189 | -0.04(-1.20%) |
Dec 14, 2012 | 3.552 | 3.561 | 3.528 | 3.538 | 4,842 | +0.00(+0.05%) |
Dec 13, 2012 | 3.503 | 3.552 | 3.486 | 3.536 | 18,002 | +0.03(+0.93%) |
Dec 12, 2012 | 3.487 | 3.601 | 3.475 | 3.503 | 24,973 | -0.01(-0.23%) |
Dec 11, 2012 | 3.495 | 3.601 | 3.479 | 3.511 | 42,328 | -0.01(-0.23%) |
Dec 10, 2012 | 3.626 | 3.626 | 3.479 | 3.520 | 44,752 | -0.11(-2.93%) |
Dec 07, 2012 | 3.634 | 3.634 | 3.528 | 3.626 | 21,004 | +0.00(+0.00%) |
Dec 06, 2012 | 3.602 | 3.757 | 3.520 | 3.626 | 7,915 | +0.00(+0.00%) |
Dec 05, 2012 | 3.610 | 3.675 | 3.601 | 3.626 | 18,025 | +0.02(+0.68%) |
Dec 04, 2012 | 3.642 | 3.642 | 3.601 | 3.601 | 16,554 | -0.12(-3.30%) |
Nov 30, 2012 | 3.716 | 3.782 | 3.601 | 3.724 | 16,791 | -0.06(-1.52%) |
Nov 29, 2012 | 3.722 | 3.790 | 3.708 | 3.782 | 10,894 | +0.00(+0.00%) |
Nov 28, 2012 | 3.610 | 3.798 | 3.601 | 3.782 | 17,892 | +0.13(+3.49%) |
Nov 27, 2012 | 3.626 | 3.683 | 3.618 | 3.654 | 11,089 | +0.04(+1.00%) |
Nov 26, 2012 | 3.650 | 3.650 | 3.618 | 3.618 | 4,089 | -0.03(-0.90%) |
Nov 23, 2012 | 3.667 | 3.667 | 3.642 | 3.651 | 2,443 | +0.01(+0.22%) |
Nov 21, 2012 | 3.642 | 3.667 | 3.642 | 3.642 | 6,651 | -0.02(-0.67%) |
Nov 20, 2012 | 3.659 | 3.667 | 3.642 | 3.667 | 4,383 | +0.00(+0.00%) |
Nov 19, 2012 | 3.642 | 3.675 | 3.642 | 3.667 | 11,275 | +0.00(+0.00%) |
Nov 16, 2012 | 3.651 | 3.691 | 3.610 | 3.667 | 19,948 | +0.02(+0.45%) |
Nov 15, 2012 | 3.601 | 3.749 | 3.601 | 3.651 | 70,931 | +0.02(+0.45%) |
Nov 14, 2012 | 3.659 | 3.708 | 3.611 | 3.634 | 23,320 | +0.02(+0.68%) |
Nov 13, 2012 | 3.634 | 3.796 | 3.601 | 3.610 | 11,604 | -0.03(-0.90%) |
Nov 12, 2012 | 3.683 | 3.790 | 3.642 | 3.642 | 3,695 | -0.04(-1.11%) |
Nov 09, 2012 | 3.765 | 3.814 | 3.601 | 3.683 | 11,870 | -0.06(-1.53%) |
Nov 08, 2012 | 3.683 | 3.757 | 3.618 | 3.741 | 15,876 | +0.07(+1.78%) |
Nov 07, 2012 | 3.757 | 3.798 | 3.667 | 3.675 | 19,285 | -0.12(-3.23%) |
Nov 06, 2012 | 3.806 | 3.806 | 3.734 | 3.798 | 2,458 | +0.00(+0.00%) |
Nov 05, 2012 | 3.741 | 3.798 | 3.741 | 3.798 | 3,247 | +0.10(+2.63%) |
Nov 02, 2012 | 3.693 | 3.797 | 3.685 | 3.701 | 8,673 | -0.02(-0.44%) |