Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.565 | 3.611 | 3.562 | 3.593 | 1,077,966 | +0.02(+0.61%) |
Jan 30, 2013 | 3.606 | 3.606 | 3.525 | 3.571 | 563,429 | +0.02(+0.62%) |
Jan 29, 2013 | 3.565 | 3.571 | 3.546 | 3.550 | 586,522 | -0.01(-0.26%) |
Jan 28, 2013 | 3.568 | 3.568 | 3.543 | 3.559 | 492,674 | -0.00(-0.09%) |
Jan 25, 2013 | 3.581 | 3.590 | 3.556 | 3.562 | 517,954 | -0.02(-0.70%) |
Jan 24, 2013 | 3.574 | 3.599 | 3.571 | 3.587 | 415,415 | +0.01(+0.26%) |
Jan 23, 2013 | 3.568 | 3.596 | 3.565 | 3.578 | 494,380 | +0.01(+0.35%) |
Jan 22, 2013 | 3.578 | 3.578 | 3.556 | 3.565 | 589,536 | -0.01(-0.26%) |
Jan 18, 2013 | 3.584 | 3.596 | 3.559 | 3.574 | 1,069,986 | -0.00(-0.09%) |
Jan 17, 2013 | 3.571 | 3.590 | 3.562 | 3.578 | 497,012 | -0.01(-0.35%) |
Jan 16, 2013 | 3.571 | 3.590 | 3.540 | 3.590 | 820,715 | +0.02(+0.52%) |
Jan 15, 2013 | 3.571 | 3.584 | 3.562 | 3.571 | 820,298 | +0.02(+0.62%) |
Jan 14, 2013 | 3.540 | 3.556 | 3.528 | 3.550 | 419,823 | -0.00(-0.09%) |
Jan 11, 2013 | 3.500 | 3.568 | 3.500 | 3.553 | 993,929 | +0.05(+1.52%) |
Jan 10, 2013 | 3.500 | 3.509 | 3.490 | 3.500 | 713,456 | +0.01(+0.18%) |
Jan 09, 2013 | 3.506 | 3.515 | 3.484 | 3.493 | 1,039,996 | -0.00(-0.09%) |
Jan 08, 2013 | 3.490 | 3.503 | 3.487 | 3.496 | 747,265 | +0.01(+0.27%) |
Jan 07, 2013 | 3.481 | 3.500 | 3.469 | 3.487 | 769,390 | +0.00(+0.00%) |
Jan 04, 2013 | 3.487 | 3.490 | 3.462 | 3.487 | 662,734 | +0.00(+0.00%) |
Jan 03, 2013 | 3.481 | 3.506 | 3.472 | 3.487 | 675,098 | -0.01(-0.18%) |
Jan 02, 2013 | 3.438 | 3.496 | 3.422 | 3.493 | 1,295,358 | +0.07(+2.08%) |
Dec 31, 2012 | 3.373 | 3.441 | 3.366 | 3.422 | 1,032,346 | +0.01(+0.18%) |
Dec 28, 2012 | 3.428 | 3.447 | 3.416 | 3.416 | 1,005,595 | -0.03(-0.90%) |
Dec 27, 2012 | 3.441 | 3.447 | 3.422 | 3.447 | 628,465 | +0.02(+0.63%) |
Dec 26, 2012 | 3.431 | 3.453 | 3.407 | 3.425 | 1,016,176 | -0.00(-0.09%) |
Dec 24, 2012 | 3.541 | 3.541 | 3.417 | 3.428 | 951,612 | +0.00(+0.00%) |
Dec 21, 2012 | 3.366 | 3.458 | 3.366 | 3.428 | 744,113 | -0.01(-0.26%) |
Dec 20, 2012 | 3.443 | 3.467 | 3.434 | 3.437 | 800,377 | -0.01(-0.43%) |
Dec 19, 2012 | 3.422 | 3.452 | 3.414 | 3.452 | 1,267,882 | +0.09(+2.64%) |
Dec 18, 2012 | 3.372 | 3.387 | 3.351 | 3.363 | 1,168,774 | -0.01(-0.26%) |
Dec 17, 2012 | 3.378 | 3.381 | 3.357 | 3.372 | 984,186 | -0.00(-0.09%) |
Dec 14, 2012 | 3.348 | 3.393 | 3.348 | 3.375 | 596,107 | +0.02(+0.53%) |
Dec 13, 2012 | 3.357 | 3.372 | 3.351 | 3.357 | 800,519 | +0.00(+0.00%) |
Dec 12, 2012 | 3.363 | 3.381 | 3.357 | 3.357 | 525,979 | -0.01(-0.18%) |
Dec 11, 2012 | 3.375 | 3.402 | 3.348 | 3.363 | 811,943 | +0.01(+0.27%) |
Dec 10, 2012 | 3.369 | 3.378 | 3.354 | 3.354 | 598,747 | -0.01(-0.26%) |
Dec 07, 2012 | 3.351 | 3.378 | 3.351 | 3.363 | 392,751 | +0.00(+0.09%) |
Dec 06, 2012 | 3.360 | 3.369 | 3.354 | 3.360 | 444,648 | +0.00(+0.00%) |
Dec 05, 2012 | 3.369 | 3.381 | 3.360 | 3.360 | 539,467 | -0.01(-0.26%) |
Dec 04, 2012 | 3.369 | 3.381 | 3.345 | 3.369 | 462,230 | +0.01(+0.44%) |
Nov 30, 2012 | 3.354 | 3.375 | 3.354 | 3.354 | 502,884 | +0.00(+0.00%) |
Nov 29, 2012 | 3.360 | 3.378 | 3.354 | 3.354 | 610,363 | -0.01(-0.18%) |
Nov 28, 2012 | 3.360 | 3.372 | 3.343 | 3.360 | 567,156 | -0.00(-0.09%) |
Nov 27, 2012 | 3.322 | 3.366 | 3.316 | 3.363 | 1,020,118 | +0.04(+1.06%) |
Nov 26, 2012 | 3.298 | 3.337 | 3.287 | 3.328 | 694,677 | +0.00(+0.00%) |
Nov 23, 2012 | 3.334 | 3.334 | 3.307 | 3.328 | 384,717 | +0.00(+0.00%) |
Nov 21, 2012 | 3.310 | 3.334 | 3.278 | 3.328 | 723,915 | +0.01(+0.44%) |
Nov 20, 2012 | 3.272 | 3.319 | 3.266 | 3.313 | 1,008,270 | +0.04(+1.35%) |
Nov 19, 2012 | 3.272 | 3.319 | 3.263 | 3.269 | 950,286 | +0.01(+0.18%) |
Nov 16, 2012 | 3.201 | 3.287 | 3.178 | 3.263 | 1,231,952 | +0.05(+1.56%) |
Nov 15, 2012 | 3.192 | 3.237 | 3.154 | 3.213 | 2,394,406 | +0.02(+0.65%) |
Nov 14, 2012 | 3.313 | 3.328 | 3.181 | 3.192 | 3,068,542 | -0.15(-4.57%) |
Nov 13, 2012 | 3.342 | 3.354 | 3.328 | 3.345 | 776,258 | +0.01(+0.18%) |
Nov 12, 2012 | 3.316 | 3.351 | 3.313 | 3.340 | 501,535 | +0.02(+0.53%) |
Nov 09, 2012 | 3.331 | 3.340 | 3.316 | 3.322 | 1,037,169 | -0.03(-0.79%) |
Nov 08, 2012 | 3.342 | 3.372 | 3.340 | 3.348 | 919,960 | -0.01(-0.44%) |
Nov 07, 2012 | 3.299 | 3.366 | 3.299 | 3.363 | 944,168 | +0.03(+0.96%) |
Nov 06, 2012 | 3.313 | 3.354 | 3.313 | 3.331 | 541,693 | +0.01(+0.35%) |
Nov 05, 2012 | 3.334 | 3.348 | 3.319 | 3.319 | 626,244 | -0.02(-0.70%) |
Nov 02, 2012 | 3.389 | 3.389 | 3.337 | 3.343 | 400,846 | -0.02(-0.61%) |