Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.130 | 3.200 | 3.130 | 3.170 | 110,598 | +0.03(+0.96%) |
Jan 30, 2013 | 3.180 | 3.210 | 3.100 | 3.140 | 204,806 | -0.05(-1.57%) |
Jan 29, 2013 | 3.070 | 3.200 | 3.065 | 3.190 | 215,811 | +0.11(+3.57%) |
Jan 28, 2013 | 2.990 | 3.090 | 2.990 | 3.080 | 226,428 | +0.08(+2.67%) |
Jan 25, 2013 | 3.010 | 3.040 | 2.990 | 3.000 | 150,990 | -0.01(-0.33%) |
Jan 24, 2013 | 3.050 | 3.080 | 3.000 | 3.010 | 119,098 | -0.03(-0.99%) |
Jan 23, 2013 | 3.020 | 3.050 | 3.010 | 3.040 | 101,910 | +0.01(+0.33%) |
Jan 22, 2013 | 3.010 | 3.040 | 3.000 | 3.030 | 96,214 | +0.00(+0.00%) |
Jan 18, 2013 | 3.070 | 3.070 | 3.010 | 3.030 | 161,030 | -0.03(-0.98%) |
Jan 17, 2013 | 3.070 | 3.070 | 3.040 | 3.060 | 84,041 | -0.01(-0.33%) |
Jan 16, 2013 | 3.050 | 3.080 | 3.000 | 3.070 | 128,449 | +0.02(+0.66%) |
Jan 15, 2013 | 3.060 | 3.100 | 3.040 | 3.050 | 57,168 | -0.04(-1.29%) |
Jan 14, 2013 | 3.060 | 3.110 | 3.045 | 3.090 | 157,830 | +0.01(+0.32%) |
Jan 11, 2013 | 3.100 | 3.100 | 3.050 | 3.080 | 148,788 | -0.02(-0.65%) |
Jan 10, 2013 | 3.100 | 3.140 | 3.010 | 3.100 | 90,685 | +0.01(+0.32%) |
Jan 09, 2013 | 3.100 | 3.100 | 3.000 | 3.090 | 178,980 | +0.03(+0.98%) |
Jan 08, 2013 | 2.980 | 3.080 | 2.980 | 3.060 | 194,135 | +0.11(+3.73%) |
Jan 07, 2013 | 2.970 | 3.000 | 2.895 | 2.950 | 341,524 | -0.05(-1.67%) |
Jan 04, 2013 | 3.090 | 3.140 | 2.980 | 3.000 | 374,947 | -0.08(-2.60%) |
Jan 03, 2013 | 3.200 | 3.210 | 3.070 | 3.080 | 248,668 | -0.11(-3.45%) |
Jan 02, 2013 | 3.170 | 3.240 | 3.160 | 3.190 | 310,171 | +0.03(+0.95%) |
Dec 31, 2012 | 3.100 | 3.180 | 3.050 | 3.160 | 230,038 | +0.05(+1.54%) |
Dec 28, 2012 | 3.120 | 3.190 | 3.060 | 3.112 | 187,835 | -0.03(-0.89%) |
Dec 27, 2012 | 3.190 | 3.260 | 3.090 | 3.140 | 180,132 | -0.06(-1.88%) |
Dec 26, 2012 | 3.250 | 3.310 | 3.180 | 3.200 | 172,568 | -0.05(-1.53%) |
Dec 24, 2012 | 3.300 | 3.300 | 3.220 | 3.250 | 53,719 | -0.05(-1.52%) |
Dec 21, 2012 | 3.380 | 3.380 | 3.200 | 3.300 | 461,411 | -0.08(-2.37%) |
Dec 20, 2012 | 3.400 | 3.400 | 3.310 | 3.380 | 190,983 | -0.01(-0.29%) |
Dec 19, 2012 | 3.330 | 3.400 | 3.300 | 3.390 | 357,093 | +0.08(+2.42%) |
Dec 18, 2012 | 3.300 | 3.360 | 3.280 | 3.310 | 257,205 | +0.01(+0.30%) |
Dec 17, 2012 | 3.300 | 3.320 | 3.260 | 3.300 | 179,930 | +0.02(+0.61%) |
Dec 14, 2012 | 3.280 | 3.340 | 3.260 | 3.280 | 157,414 | -0.02(-0.61%) |
Dec 13, 2012 | 3.180 | 3.350 | 3.160 | 3.300 | 475,343 | +0.11(+3.45%) |
Dec 12, 2012 | 3.190 | 3.230 | 3.160 | 3.190 | 179,548 | +0.02(+0.63%) |
Dec 11, 2012 | 3.160 | 3.180 | 3.070 | 3.170 | 198,239 | +0.02(+0.63%) |
Dec 10, 2012 | 3.140 | 3.170 | 3.110 | 3.150 | 82,426 | +0.02(+0.64%) |
Dec 07, 2012 | 3.170 | 3.170 | 3.080 | 3.130 | 142,523 | -0.02(-0.63%) |
Dec 06, 2012 | 3.150 | 3.190 | 3.120 | 3.150 | 86,337 | -0.01(-0.32%) |
Dec 05, 2012 | 3.220 | 3.220 | 3.061 | 3.160 | 185,416 | -0.03(-1.10%) |
Dec 04, 2012 | 3.190 | 3.240 | 3.180 | 3.195 | 96,525 | -0.04(-1.08%) |
Nov 30, 2012 | 3.220 | 3.280 | 3.160 | 3.230 | 176,636 | +0.02(+0.62%) |
Nov 29, 2012 | 3.240 | 3.250 | 3.070 | 3.210 | 125,665 | -0.01(-0.31%) |
Nov 28, 2012 | 3.130 | 3.220 | 3.100 | 3.220 | 130,140 | +0.06(+1.90%) |
Nov 27, 2012 | 3.180 | 3.225 | 3.150 | 3.160 | 153,979 | -0.01(-0.32%) |
Nov 26, 2012 | 3.150 | 3.200 | 3.110 | 3.170 | 224,349 | +0.02(+0.63%) |
Nov 23, 2012 | 3.060 | 3.170 | 3.060 | 3.150 | 76,681 | +0.07(+2.27%) |
Nov 21, 2012 | 3.080 | 3.145 | 3.060 | 3.080 | 169,246 | +0.02(+0.65%) |
Nov 20, 2012 | 3.050 | 3.150 | 3.010 | 3.060 | 211,497 | +0.01(+0.33%) |
Nov 19, 2012 | 2.900 | 3.130 | 2.900 | 3.050 | 345,062 | +0.20(+7.02%) |
Nov 16, 2012 | 2.850 | 2.910 | 2.680 | 2.850 | 265,157 | -0.02(-0.70%) |
Nov 15, 2012 | 3.020 | 3.050 | 2.840 | 2.870 | 303,530 | -0.13(-4.33%) |
Nov 14, 2012 | 3.050 | 3.070 | 2.980 | 3.000 | 254,736 | -0.03(-0.99%) |
Nov 13, 2012 | 3.040 | 3.100 | 3.030 | 3.030 | 163,281 | -0.02(-0.66%) |
Nov 12, 2012 | 3.120 | 3.140 | 3.030 | 3.050 | 125,034 | -0.04(-1.29%) |
Nov 09, 2012 | 3.100 | 3.140 | 3.080 | 3.090 | 190,137 | -0.01(-0.32%) |
Nov 08, 2012 | 3.000 | 3.195 | 2.965 | 3.100 | 403,049 | +0.09(+2.99%) |
Nov 07, 2012 | 3.120 | 3.130 | 3.010 | 3.010 | 246,809 | -0.15(-4.74%) |
Nov 06, 2012 | 3.180 | 3.220 | 3.100 | 3.160 | 102,502 | -0.02(-0.63%) |
Nov 05, 2012 | 3.010 | 3.190 | 3.010 | 3.180 | 187,682 | +0.17(+5.65%) |
Nov 02, 2012 | 3.150 | 3.160 | 3.010 | 3.010 | 320,238 | -0.14(-4.29%) |