Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.230 | 4.310 | 4.110 | 4.220 | 116,050 | +0.00(+0.00%) |
Jan 30, 2013 | 4.270 | 4.420 | 4.185 | 4.220 | 139,306 | -0.06(-1.40%) |
Jan 29, 2013 | 4.240 | 4.320 | 4.170 | 4.280 | 114,910 | +0.04(+0.94%) |
Jan 28, 2013 | 4.180 | 4.272 | 4.150 | 4.240 | 103,928 | +0.05(+1.19%) |
Jan 25, 2013 | 4.180 | 4.200 | 4.100 | 4.190 | 56,942 | +0.04(+0.96%) |
Jan 24, 2013 | 4.120 | 4.200 | 4.110 | 4.150 | 48,358 | +0.02(+0.48%) |
Jan 23, 2013 | 4.080 | 4.150 | 4.048 | 4.130 | 86,045 | +0.03(+0.73%) |
Jan 22, 2013 | 4.100 | 4.160 | 4.070 | 4.100 | 116,381 | +0.01(+0.24%) |
Jan 18, 2013 | 4.050 | 4.100 | 4.005 | 4.090 | 95,928 | +0.03(+0.74%) |
Jan 17, 2013 | 4.120 | 4.170 | 4.040 | 4.060 | 125,996 | -0.05(-1.22%) |
Jan 16, 2013 | 4.070 | 4.190 | 4.045 | 4.110 | 57,208 | +0.03(+0.74%) |
Jan 15, 2013 | 3.990 | 4.080 | 3.980 | 4.080 | 51,882 | +0.05(+1.24%) |
Jan 14, 2013 | 3.950 | 4.050 | 3.950 | 4.030 | 35,494 | +0.04(+1.00%) |
Jan 11, 2013 | 4.010 | 4.050 | 3.980 | 3.990 | 62,438 | -0.01(-0.25%) |
Jan 10, 2013 | 4.020 | 4.020 | 3.950 | 4.000 | 49,897 | +0.01(+0.25%) |
Jan 09, 2013 | 3.950 | 4.020 | 3.950 | 3.990 | 108,063 | +0.06(+1.53%) |
Jan 08, 2013 | 3.760 | 3.940 | 3.730 | 3.930 | 110,978 | +0.18(+4.80%) |
Jan 07, 2013 | 3.820 | 3.820 | 3.670 | 3.750 | 96,174 | -0.10(-2.60%) |
Jan 04, 2013 | 3.820 | 3.900 | 3.750 | 3.850 | 95,352 | +0.07(+1.85%) |
Jan 03, 2013 | 3.850 | 3.850 | 3.750 | 3.780 | 73,806 | -0.05(-1.31%) |
Jan 02, 2013 | 3.950 | 4.050 | 3.680 | 3.830 | 389,447 | -0.08(-2.05%) |
Dec 31, 2012 | 3.600 | 3.910 | 3.600 | 3.910 | 55,120 | +0.31(+8.61%) |
Dec 28, 2012 | 3.610 | 3.650 | 3.580 | 3.600 | 65,639 | -0.04(-1.10%) |
Dec 27, 2012 | 3.630 | 3.680 | 3.550 | 3.640 | 53,718 | -0.01(-0.27%) |
Dec 26, 2012 | 3.690 | 3.750 | 3.570 | 3.650 | 54,656 | -0.04(-1.08%) |
Dec 24, 2012 | 3.700 | 3.710 | 3.510 | 3.690 | 62,750 | -0.01(-0.27%) |
Dec 21, 2012 | 3.860 | 3.860 | 3.650 | 3.700 | 210,385 | -0.24(-6.09%) |
Dec 20, 2012 | 3.890 | 4.025 | 3.812 | 3.940 | 232,053 | +0.04(+1.03%) |
Dec 19, 2012 | 3.750 | 3.920 | 3.710 | 3.900 | 37,720 | +0.09(+2.36%) |
Dec 18, 2012 | 3.850 | 3.885 | 3.720 | 3.810 | 112,570 | -0.06(-1.55%) |
Dec 17, 2012 | 3.800 | 3.870 | 3.700 | 3.870 | 47,803 | +0.07(+1.84%) |
Dec 14, 2012 | 3.580 | 4.150 | 3.530 | 3.800 | 253,142 | +0.25(+7.04%) |
Dec 13, 2012 | 3.470 | 3.600 | 3.450 | 3.550 | 106,855 | +0.09(+2.60%) |
Dec 12, 2012 | 3.550 | 3.590 | 3.410 | 3.460 | 74,881 | -0.07(-1.98%) |
Dec 11, 2012 | 3.280 | 3.580 | 3.170 | 3.530 | 128,595 | +0.27(+8.28%) |
Dec 10, 2012 | 3.320 | 3.320 | 3.060 | 3.260 | 76,308 | -0.05(-1.51%) |
Dec 07, 2012 | 3.380 | 3.380 | 3.260 | 3.310 | 88,386 | -0.06(-1.78%) |
Dec 06, 2012 | 3.410 | 3.450 | 3.290 | 3.370 | 30,426 | -0.05(-1.46%) |
Dec 05, 2012 | 3.460 | 3.480 | 3.260 | 3.420 | 53,501 | -0.02(-0.58%) |
Dec 04, 2012 | 3.390 | 3.460 | 3.360 | 3.440 | 84,221 | +0.06(+1.78%) |
Nov 30, 2012 | 3.290 | 3.380 | 3.290 | 3.380 | 58,838 | +0.11(+3.36%) |
Nov 29, 2012 | 3.180 | 3.320 | 3.180 | 3.270 | 68,766 | +0.11(+3.48%) |
Nov 28, 2012 | 3.120 | 3.190 | 3.060 | 3.160 | 66,816 | +0.01(+0.32%) |
Nov 27, 2012 | 3.110 | 3.180 | 3.090 | 3.150 | 111,265 | +0.04(+1.29%) |
Nov 26, 2012 | 3.080 | 3.135 | 3.050 | 3.110 | 34,072 | +0.03(+0.97%) |
Nov 23, 2012 | 3.140 | 3.140 | 3.050 | 3.080 | 30,049 | -0.06(-1.91%) |
Nov 21, 2012 | 3.100 | 3.150 | 3.080 | 3.140 | 73,363 | +0.06(+1.95%) |
Nov 20, 2012 | 3.060 | 3.090 | 3.050 | 3.080 | 84,874 | +0.00(+0.00%) |
Nov 19, 2012 | 3.080 | 3.105 | 3.050 | 3.080 | 88,581 | +0.01(+0.33%) |
Nov 16, 2012 | 3.050 | 3.100 | 2.980 | 3.070 | 88,701 | +0.01(+0.33%) |
Nov 15, 2012 | 3.140 | 3.140 | 2.970 | 3.060 | 89,219 | -0.09(-2.86%) |
Nov 14, 2012 | 3.170 | 3.200 | 3.145 | 3.150 | 54,987 | +0.00(+0.00%) |
Nov 13, 2012 | 3.150 | 3.190 | 3.100 | 3.150 | 138,708 | -0.10(-3.08%) |
Nov 12, 2012 | 3.320 | 3.350 | 3.240 | 3.250 | 47,905 | -0.07(-2.11%) |
Nov 09, 2012 | 3.280 | 3.495 | 3.240 | 3.320 | 53,682 | +0.01(+0.30%) |
Nov 08, 2012 | 3.200 | 3.360 | 3.200 | 3.310 | 188,850 | +0.12(+3.76%) |
Nov 07, 2012 | 3.360 | 3.360 | 3.130 | 3.190 | 103,631 | -0.20(-5.90%) |
Nov 06, 2012 | 3.420 | 3.420 | 3.370 | 3.390 | 22,249 | -0.01(-0.29%) |
Nov 05, 2012 | 3.400 | 3.450 | 3.350 | 3.400 | 111,555 | -0.01(-0.29%) |
Nov 02, 2012 | 3.560 | 3.570 | 3.400 | 3.410 | 111,084 | -0.13(-3.67%) |