Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.575 | 3.584 | 3.562 | 3.575 | 119,423 | -0.01(-0.24%) |
Jan 30, 2013 | 3.610 | 3.623 | 3.575 | 3.584 | 165,479 | -0.02(-0.48%) |
Jan 29, 2013 | 3.584 | 3.601 | 3.575 | 3.601 | 85,048 | +0.02(+0.61%) |
Jan 28, 2013 | 3.584 | 3.588 | 3.580 | 3.580 | 74,523 | -0.01(-0.36%) |
Jan 25, 2013 | 3.584 | 3.610 | 3.584 | 3.593 | 108,365 | +0.00(+0.00%) |
Jan 24, 2013 | 3.567 | 3.593 | 3.567 | 3.593 | 70,307 | +0.02(+0.48%) |
Jan 23, 2013 | 3.575 | 3.580 | 3.558 | 3.575 | 99,230 | +0.02(+0.49%) |
Jan 22, 2013 | 3.562 | 3.562 | 3.537 | 3.558 | 99,560 | +0.00(+0.11%) |
Jan 18, 2013 | 3.541 | 3.554 | 3.537 | 3.554 | 67,298 | +0.01(+0.37%) |
Jan 17, 2013 | 3.532 | 3.550 | 3.525 | 3.541 | 84,040 | +0.02(+0.49%) |
Jan 16, 2013 | 3.515 | 3.528 | 3.511 | 3.524 | 88,056 | +0.00(+0.00%) |
Jan 15, 2013 | 3.511 | 3.537 | 3.511 | 3.524 | 79,461 | +0.00(+0.00%) |
Jan 14, 2013 | 3.528 | 3.558 | 3.524 | 3.524 | 128,597 | -0.01(-0.37%) |
Jan 11, 2013 | 3.528 | 3.550 | 3.528 | 3.537 | 78,098 | +0.00(+0.00%) |
Jan 10, 2013 | 3.524 | 3.537 | 3.524 | 3.537 | 125,947 | +0.01(+0.37%) |
Jan 09, 2013 | 3.520 | 3.532 | 3.515 | 3.524 | 81,740 | +0.00(+0.00%) |
Jan 08, 2013 | 3.498 | 3.532 | 3.498 | 3.524 | 83,549 | +0.01(+0.37%) |
Jan 07, 2013 | 3.468 | 3.515 | 3.468 | 3.511 | 95,345 | +0.02(+0.62%) |
Jan 04, 2013 | 3.459 | 3.502 | 3.455 | 3.489 | 175,317 | +0.00(+0.00%) |
Jan 03, 2013 | 3.468 | 3.502 | 3.468 | 3.489 | 50,413 | +0.00(+0.00%) |
Jan 02, 2013 | 3.468 | 3.489 | 3.429 | 3.489 | 281,149 | +0.06(+1.76%) |
Dec 31, 2012 | 3.403 | 3.446 | 3.403 | 3.429 | 84,228 | +0.01(+0.38%) |
Dec 28, 2012 | 3.416 | 3.451 | 3.416 | 3.416 | 59,780 | -0.03(-1.00%) |
Dec 27, 2012 | 3.420 | 3.451 | 3.412 | 3.451 | 87,954 | +0.01(+0.39%) |
Dec 26, 2012 | 3.459 | 3.468 | 3.412 | 3.437 | 86,739 | -0.01(-0.39%) |
Dec 24, 2012 | 3.433 | 3.463 | 3.420 | 3.451 | 75,541 | -0.01(-0.25%) |
Dec 21, 2012 | 3.446 | 3.459 | 3.399 | 3.459 | 224,314 | +0.02(+0.63%) |
Dec 20, 2012 | 3.386 | 3.442 | 3.373 | 3.438 | 365,399 | +0.05(+1.39%) |
Dec 19, 2012 | 3.382 | 3.416 | 3.382 | 3.391 | 79,299 | -0.00(-0.13%) |
Dec 18, 2012 | 3.399 | 3.408 | 3.395 | 3.395 | 88,707 | -0.00(-0.13%) |
Dec 17, 2012 | 3.399 | 3.403 | 3.391 | 3.399 | 99,882 | -0.02(-0.63%) |
Dec 14, 2012 | 3.425 | 3.429 | 3.386 | 3.421 | 230,161 | +0.01(+0.25%) |
Dec 13, 2012 | 3.425 | 3.442 | 3.403 | 3.412 | 203,933 | -0.03(-0.87%) |
Dec 12, 2012 | 3.412 | 3.446 | 3.408 | 3.442 | 126,514 | +0.03(+1.01%) |
Dec 11, 2012 | 3.403 | 3.425 | 3.403 | 3.408 | 79,543 | +0.00(+0.00%) |
Dec 10, 2012 | 3.408 | 3.442 | 3.399 | 3.408 | 87,577 | +0.00(+0.00%) |
Dec 07, 2012 | 3.399 | 3.433 | 3.399 | 3.408 | 121,371 | +0.00(+0.00%) |
Dec 06, 2012 | 3.399 | 3.438 | 3.399 | 3.408 | 106,501 | -0.01(-0.25%) |
Dec 05, 2012 | 3.412 | 3.442 | 3.408 | 3.416 | 89,856 | -0.00(-0.13%) |
Dec 04, 2012 | 3.442 | 3.442 | 3.421 | 3.421 | 98,815 | -0.05(-1.48%) |
Nov 30, 2012 | 3.442 | 3.472 | 3.442 | 3.472 | 100,851 | +0.01(+0.25%) |
Nov 29, 2012 | 3.433 | 3.464 | 3.433 | 3.464 | 54,421 | +0.03(+1.00%) |
Nov 28, 2012 | 3.429 | 3.455 | 3.416 | 3.429 | 74,091 | -0.02(-0.50%) |
Nov 27, 2012 | 3.408 | 3.472 | 3.403 | 3.446 | 108,787 | +0.03(+0.75%) |
Nov 26, 2012 | 3.446 | 3.446 | 3.412 | 3.421 | 59,664 | -0.02(-0.50%) |
Nov 23, 2012 | 3.425 | 3.446 | 3.425 | 3.438 | 26,410 | +0.00(+0.12%) |
Nov 21, 2012 | 3.442 | 3.442 | 3.403 | 3.433 | 72,728 | +0.02(+0.50%) |
Nov 20, 2012 | 3.382 | 3.421 | 3.373 | 3.416 | 82,961 | +0.02(+0.68%) |
Nov 19, 2012 | 3.363 | 3.393 | 3.355 | 3.393 | 86,747 | +0.07(+2.19%) |
Nov 16, 2012 | 3.265 | 3.342 | 3.261 | 3.321 | 120,361 | +0.06(+1.70%) |
Nov 15, 2012 | 3.338 | 3.350 | 3.133 | 3.265 | 246,942 | -0.07(-2.05%) |
Nov 14, 2012 | 3.453 | 3.479 | 3.292 | 3.333 | 113,107 | -0.14(-3.94%) |
Nov 13, 2012 | 3.466 | 3.487 | 3.449 | 3.470 | 68,324 | -0.01(-0.25%) |
Nov 12, 2012 | 3.500 | 3.500 | 3.466 | 3.479 | 42,751 | -0.00(-0.12%) |
Nov 09, 2012 | 3.474 | 3.500 | 3.457 | 3.483 | 60,436 | -0.00(-0.12%) |
Nov 08, 2012 | 3.521 | 3.530 | 3.457 | 3.487 | 96,856 | -0.03(-0.97%) |
Nov 07, 2012 | 3.521 | 3.538 | 3.521 | 3.521 | 59,861 | +0.00(+0.00%) |
Nov 06, 2012 | 3.513 | 3.543 | 3.513 | 3.521 | 32,604 | -0.00(-0.12%) |
Nov 05, 2012 | 3.508 | 3.534 | 3.506 | 3.525 | 72,680 | -0.02(-0.48%) |
Nov 02, 2012 | 3.572 | 3.572 | 3.517 | 3.543 | 56,666 | -0.03(-0.72%) |