Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.175 | 3.175 | 3.080 | 3.080 | 49,787 | -0.06(-2.02%) |
Jan 30, 2013 | 3.223 | 3.286 | 3.143 | 3.143 | 31,098 | -0.02(-0.75%) |
Jan 29, 2013 | 3.159 | 3.294 | 3.159 | 3.167 | 21,765 | +0.01(+0.25%) |
Jan 28, 2013 | 3.223 | 3.223 | 3.159 | 3.159 | 55,252 | -0.04(-1.24%) |
Jan 25, 2013 | 3.231 | 3.476 | 3.191 | 3.199 | 50,977 | -0.01(-0.25%) |
Jan 24, 2013 | 3.421 | 3.460 | 3.207 | 3.207 | 33,198 | -0.25(-7.11%) |
Jan 23, 2013 | 3.365 | 3.508 | 3.341 | 3.452 | 49,805 | +0.10(+3.07%) |
Jan 22, 2013 | 3.183 | 3.365 | 3.183 | 3.349 | 29,762 | +0.05(+1.44%) |
Jan 18, 2013 | 3.104 | 3.302 | 3.104 | 3.302 | 59,090 | +0.18(+5.84%) |
Jan 17, 2013 | 3.136 | 3.270 | 3.120 | 3.120 | 19,751 | -0.02(-0.76%) |
Jan 16, 2013 | 3.207 | 3.246 | 3.097 | 3.143 | 81,357 | -0.11(-3.41%) |
Jan 15, 2013 | 3.207 | 3.318 | 3.207 | 3.254 | 28,844 | +0.01(+0.24%) |
Jan 14, 2013 | 3.452 | 3.452 | 3.223 | 3.246 | 36,040 | -0.17(-4.87%) |
Jan 11, 2013 | 3.444 | 3.547 | 3.365 | 3.413 | 26,688 | -0.02(-0.69%) |
Jan 10, 2013 | 3.333 | 3.476 | 3.278 | 3.436 | 60,123 | +0.16(+4.96%) |
Jan 09, 2013 | 3.219 | 3.353 | 3.197 | 3.274 | 85,452 | +0.07(+2.22%) |
Jan 08, 2013 | 3.227 | 3.266 | 3.187 | 3.203 | 59,490 | +0.00(+0.00%) |
Jan 07, 2013 | 3.195 | 3.242 | 3.163 | 3.203 | 75,350 | -0.01(-0.25%) |
Jan 04, 2013 | 3.361 | 3.361 | 3.211 | 3.211 | 65,869 | -0.18(-5.36%) |
Jan 03, 2013 | 3.345 | 3.464 | 3.298 | 3.393 | 41,508 | +0.01(+0.23%) |
Jan 02, 2013 | 3.329 | 3.393 | 3.148 | 3.385 | 75,612 | +0.24(+7.54%) |
Dec 31, 2012 | 3.219 | 3.533 | 3.045 | 3.148 | 204,755 | -0.11(-3.40%) |
Dec 28, 2012 | 3.155 | 3.258 | 3.155 | 3.258 | 49,431 | +0.06(+1.73%) |
Dec 27, 2012 | 3.163 | 3.225 | 3.163 | 3.203 | 22,224 | +0.03(+1.00%) |
Dec 26, 2012 | 3.163 | 3.282 | 3.124 | 3.171 | 123,494 | -0.04(-1.23%) |
Dec 24, 2012 | 3.124 | 3.211 | 3.124 | 3.211 | 39,692 | +0.02(+0.74%) |
Dec 21, 2012 | 3.203 | 3.242 | 3.061 | 3.187 | 123,910 | -0.13(-3.82%) |
Dec 20, 2012 | 3.448 | 3.448 | 3.163 | 3.314 | 67,869 | -0.17(-4.77%) |
Dec 19, 2012 | 3.598 | 3.614 | 3.480 | 3.480 | 30,683 | -0.12(-3.30%) |
Dec 18, 2012 | 3.583 | 3.598 | 3.543 | 3.598 | 28,890 | +0.05(+1.33%) |
Dec 17, 2012 | 3.701 | 3.701 | 3.543 | 3.551 | 43,545 | -0.13(-3.43%) |
Dec 14, 2012 | 3.701 | 3.721 | 3.535 | 3.677 | 51,994 | -0.01(-0.21%) |
Dec 13, 2012 | 4.016 | 4.047 | 3.614 | 3.685 | 39,741 | -0.31(-7.87%) |
Dec 12, 2012 | 4.016 | 4.054 | 4.000 | 4.000 | 18,448 | +0.03(+0.79%) |
Dec 11, 2012 | 4.110 | 4.110 | 3.953 | 3.968 | 69,782 | -0.16(-3.82%) |
Dec 10, 2012 | 4.197 | 4.197 | 4.094 | 4.126 | 37,042 | -0.09(-2.24%) |
Dec 07, 2012 | 4.102 | 4.220 | 4.071 | 4.220 | 5,080 | +0.00(+0.00%) |
Dec 06, 2012 | 4.142 | 4.370 | 4.134 | 4.220 | 20,214 | +0.02(+0.56%) |
Dec 05, 2012 | 4.173 | 4.236 | 4.118 | 4.197 | 22,914 | +0.00(+0.00%) |
Dec 04, 2012 | 4.118 | 4.283 | 4.051 | 4.197 | 46,608 | -0.15(-3.43%) |
Nov 30, 2012 | 4.354 | 4.385 | 4.236 | 4.346 | 31,672 | +0.09(+2.21%) |
Nov 29, 2012 | 4.359 | 4.359 | 4.252 | 4.252 | 5,725 | -0.13(-3.04%) |
Nov 28, 2012 | 4.220 | 4.385 | 4.048 | 4.385 | 24,956 | +0.13(+2.95%) |
Nov 27, 2012 | 4.267 | 4.361 | 4.205 | 4.260 | 22,855 | -0.04(-0.91%) |
Nov 26, 2012 | 4.212 | 4.299 | 4.071 | 4.299 | 11,399 | +0.10(+2.43%) |
Nov 23, 2012 | 4.118 | 4.212 | 4.118 | 4.197 | 5,202 | +0.10(+2.49%) |
Nov 21, 2012 | 4.062 | 4.118 | 4.024 | 4.095 | 7,472 | +0.00(+0.00%) |
Nov 20, 2012 | 4.008 | 4.103 | 4.001 | 4.095 | 13,446 | +0.08(+1.95%) |
Nov 19, 2012 | 4.071 | 4.103 | 4.008 | 4.016 | 17,743 | +0.01(+0.20%) |
Nov 16, 2012 | 4.016 | 4.048 | 4.008 | 4.008 | 22,721 | -0.06(-1.54%) |
Nov 15, 2012 | 4.110 | 4.110 | 4.016 | 4.071 | 26,379 | +0.01(+0.19%) |
Nov 14, 2012 | 4.134 | 4.155 | 4.063 | 4.063 | 18,894 | -0.06(-1.52%) |
Nov 13, 2012 | 4.142 | 4.236 | 4.126 | 4.126 | 10,423 | +0.01(+0.19%) |
Nov 12, 2012 | 4.118 | 4.343 | 4.118 | 4.118 | 11,719 | +0.00(+0.00%) |
Nov 09, 2012 | 4.158 | 4.158 | 4.063 | 4.118 | 9,800 | -0.09(-2.23%) |
Nov 08, 2012 | 4.181 | 4.252 | 4.173 | 4.212 | 5,745 | +0.07(+1.70%) |
Nov 07, 2012 | 4.189 | 4.275 | 4.103 | 4.142 | 25,465 | -0.24(-5.55%) |
Nov 06, 2012 | 4.166 | 4.424 | 4.151 | 4.385 | 27,576 | +0.18(+4.28%) |
Nov 05, 2012 | 4.190 | 4.338 | 4.135 | 4.205 | 10,448 | +0.02(+0.56%) |
Nov 02, 2012 | 4.479 | 4.526 | 4.074 | 4.182 | 20,412 | -0.32(-7.12%) |