Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.530 | 3.690 | 3.340 | 3.430 | 34,115 | -0.12(-3.38%) |
Jan 30, 2013 | 3.590 | 3.590 | 3.550 | 3.550 | 10,555 | -0.02(-0.56%) |
Jan 29, 2013 | 3.570 | 3.590 | 3.560 | 3.570 | 13,365 | +0.02(+0.56%) |
Jan 28, 2013 | 3.560 | 3.570 | 3.510 | 3.550 | 29,676 | -0.02(-0.56%) |
Jan 25, 2013 | 3.520 | 3.584 | 3.520 | 3.570 | 9,523 | +0.02(+0.56%) |
Jan 24, 2013 | 3.300 | 3.550 | 3.300 | 3.550 | 30,491 | +0.10(+2.90%) |
Jan 23, 2013 | 3.400 | 3.450 | 3.350 | 3.450 | 18,823 | +0.08(+2.37%) |
Jan 22, 2013 | 3.300 | 3.370 | 3.300 | 3.370 | 7,245 | +0.07(+2.12%) |
Jan 18, 2013 | 3.300 | 3.330 | 3.300 | 3.300 | 7,300 | -0.00(-0.09%) |
Jan 17, 2013 | 3.310 | 3.330 | 3.300 | 3.303 | 1,250 | -0.01(-0.21%) |
Jan 16, 2013 | 3.330 | 3.330 | 3.300 | 3.310 | 4,557 | -0.01(-0.30%) |
Jan 15, 2013 | 3.280 | 3.330 | 3.180 | 3.320 | 20,329 | +0.03(+0.91%) |
Jan 14, 2013 | 3.160 | 3.350 | 3.160 | 3.290 | 14,373 | +0.04(+1.23%) |
Jan 11, 2013 | 3.260 | 3.300 | 3.200 | 3.250 | 4,514 | -0.04(-1.22%) |
Jan 10, 2013 | 3.200 | 3.290 | 3.200 | 3.290 | 737 | +0.01(+0.30%) |
Jan 09, 2013 | 3.200 | 3.280 | 3.150 | 3.280 | 3,895 | +0.08(+2.50%) |
Jan 08, 2013 | 3.130 | 3.200 | 3.130 | 3.200 | 1,300 | +0.09(+2.89%) |
Jan 07, 2013 | 3.100 | 3.130 | 3.100 | 3.110 | 8,752 | +0.01(+0.32%) |
Jan 04, 2013 | 3.110 | 3.149 | 3.100 | 3.100 | 3,453 | -0.05(-1.59%) |
Jan 03, 2013 | 3.010 | 3.200 | 3.010 | 3.150 | 18,150 | +0.11(+3.62%) |
Jan 02, 2013 | 3.010 | 3.050 | 2.970 | 3.040 | 12,229 | +0.11(+3.67%) |
Dec 31, 2012 | 2.860 | 2.941 | 2.860 | 2.932 | 6,059 | +0.08(+2.89%) |
Dec 28, 2012 | 2.828 | 2.850 | 2.820 | 2.850 | 5,667 | +0.03(+1.06%) |
Dec 27, 2012 | 2.863 | 2.900 | 2.810 | 2.820 | 43,806 | -0.05(-1.74%) |
Dec 26, 2012 | 2.872 | 2.880 | 2.850 | 2.870 | 11,343 | +0.02(+0.70%) |
Dec 24, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 893 | -0.05(-1.72%) |
Dec 21, 2012 | 2.850 | 2.910 | 2.850 | 2.900 | 7,326 | -0.01(-0.35%) |
Dec 20, 2012 | 2.840 | 2.920 | 2.810 | 2.910 | 14,465 | -0.01(-0.34%) |
Dec 19, 2012 | 2.810 | 2.920 | 2.810 | 2.920 | 10,826 | +0.10(+3.62%) |
Dec 18, 2012 | 2.850 | 2.890 | 2.750 | 2.818 | 11,850 | -0.03(-1.12%) |
Dec 17, 2012 | 2.760 | 2.900 | 2.750 | 2.850 | 4,412 | +0.10(+3.64%) |
Dec 14, 2012 | 2.750 | 2.880 | 2.750 | 2.750 | 19,200 | -0.01(-0.37%) |
Dec 13, 2012 | 2.730 | 2.771 | 2.730 | 2.760 | 5,128 | +0.01(+0.37%) |
Dec 12, 2012 | 2.750 | 2.790 | 2.750 | 2.750 | 6,850 | -0.02(-0.72%) |
Dec 11, 2012 | 2.770 | 2.840 | 2.750 | 2.770 | 9,975 | -0.01(-0.36%) |
Dec 10, 2012 | 2.770 | 2.780 | 2.770 | 2.780 | 1,800 | +0.03(+1.09%) |
Dec 07, 2012 | 2.760 | 2.770 | 2.750 | 2.750 | 900 | -0.03(-1.10%) |
Dec 06, 2012 | 2.780 | 2.781 | 2.750 | 2.781 | 13,207 | -0.02(-0.69%) |
Dec 05, 2012 | 2.800 | 2.940 | 2.800 | 2.800 | 4,820 | +0.00(+0.00%) |
Dec 04, 2012 | 2.860 | 2.930 | 2.770 | 2.800 | 6,270 | +0.05(+1.81%) |
Nov 30, 2012 | 2.760 | 2.760 | 2.750 | 2.750 | 2,500 | -0.07(-2.48%) |
Nov 29, 2012 | 2.880 | 2.900 | 2.730 | 2.820 | 5,685 | +0.04(+1.44%) |
Nov 28, 2012 | 2.810 | 2.900 | 2.730 | 2.780 | 3,609 | -0.03(-1.07%) |
Nov 26, 2012 | 2.750 | 2.810 | 2.810 | 2.810 | 2,800 | +0.12(+4.46%) |
Nov 21, 2012 | 2.750 | 2.690 | 2.690 | 2.690 | 950 | -0.09(-3.23%) |
Nov 20, 2012 | 2.690 | 2.780 | 2.650 | 2.780 | 2,991 | +0.18(+6.92%) |
Nov 16, 2012 | 2.610 | 2.600 | 2.600 | 2.600 | 7,000 | -0.10(-3.70%) |
Nov 15, 2012 | 2.920 | 2.930 | 2.540 | 2.700 | 18,029 | -0.13(-4.59%) |
Nov 14, 2012 | 2.760 | 2.980 | 2.760 | 2.830 | 4,850 | +0.05(+1.80%) |
Nov 13, 2012 | 2.925 | 2.925 | 2.480 | 2.780 | 21,900 | -0.17(-5.76%) |
Nov 12, 2012 | 2.850 | 2.990 | 2.840 | 2.950 | 6,811 | +0.03(+1.03%) |
Nov 09, 2012 | 2.930 | 3.050 | 2.830 | 2.920 | 36,886 | -0.11(-3.63%) |
Nov 08, 2012 | 2.850 | 3.050 | 2.810 | 3.030 | 6,342 | +0.04(+1.34%) |
Nov 07, 2012 | 2.950 | 3.000 | 2.910 | 2.990 | 5,398 | +0.04(+1.36%) |
Nov 06, 2012 | 2.960 | 2.960 | 2.910 | 2.950 | 3,200 | +0.00(+0.00%) |
Nov 05, 2012 | 3.000 | 3.190 | 2.920 | 2.950 | 21,721 | -0.05(-1.67%) |
Nov 02, 2012 | 3.020 | 3.020 | 2.960 | 3.000 | 5,502 | -0.05(-1.63%) |