Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.600 | 3.660 | 3.580 | 3.580 | 34,660 | -0.02(-0.56%) |
Jan 30, 2013 | 3.592 | 3.660 | 3.580 | 3.600 | 74,568 | +0.01(+0.28%) |
Jan 29, 2013 | 3.610 | 3.630 | 3.558 | 3.590 | 79,419 | +0.02(+0.56%) |
Jan 28, 2013 | 3.610 | 3.636 | 3.530 | 3.570 | 149,112 | -0.04(-1.11%) |
Jan 25, 2013 | 3.580 | 3.650 | 3.580 | 3.610 | 79,162 | +0.03(+0.84%) |
Jan 24, 2013 | 3.600 | 3.600 | 3.470 | 3.580 | 134,609 | +0.11(+3.17%) |
Jan 23, 2013 | 3.380 | 3.580 | 3.380 | 3.470 | 163,219 | +0.11(+3.27%) |
Jan 22, 2013 | 3.290 | 3.400 | 3.270 | 3.360 | 104,217 | +0.04(+1.20%) |
Jan 18, 2013 | 3.330 | 3.360 | 3.300 | 3.320 | 23,019 | -0.01(-0.30%) |
Jan 17, 2013 | 3.280 | 3.350 | 3.260 | 3.330 | 43,928 | +0.02(+0.60%) |
Jan 16, 2013 | 3.340 | 3.340 | 3.250 | 3.310 | 25,067 | +0.00(+0.00%) |
Jan 15, 2013 | 3.330 | 3.360 | 3.270 | 3.310 | 18,302 | +0.01(+0.30%) |
Jan 14, 2013 | 3.360 | 3.390 | 3.280 | 3.300 | 51,296 | -0.01(-0.30%) |
Jan 11, 2013 | 3.410 | 3.460 | 3.280 | 3.310 | 88,839 | -0.10(-2.93%) |
Jan 10, 2013 | 3.440 | 3.463 | 3.380 | 3.410 | 47,541 | -0.06(-1.73%) |
Jan 09, 2013 | 3.450 | 3.490 | 3.350 | 3.470 | 25,030 | +0.00(+0.00%) |
Jan 08, 2013 | 3.460 | 3.500 | 3.380 | 3.470 | 18,982 | +0.02(+0.58%) |
Jan 07, 2013 | 3.450 | 3.560 | 3.430 | 3.450 | 65,546 | -0.05(-1.43%) |
Jan 04, 2013 | 3.490 | 3.520 | 3.450 | 3.500 | 113,258 | +0.06(+1.74%) |
Jan 03, 2013 | 3.370 | 3.450 | 3.370 | 3.440 | 89,144 | +0.07(+2.08%) |
Jan 02, 2013 | 3.380 | 3.440 | 3.320 | 3.370 | 88,468 | +0.05(+1.51%) |
Dec 31, 2012 | 3.220 | 3.350 | 3.210 | 3.320 | 109,276 | +0.04(+1.22%) |
Dec 28, 2012 | 3.330 | 3.373 | 3.250 | 3.280 | 92,661 | -0.09(-2.67%) |
Dec 27, 2012 | 3.380 | 3.420 | 3.300 | 3.370 | 61,705 | -0.03(-0.88%) |
Dec 26, 2012 | 3.410 | 3.490 | 3.400 | 3.400 | 56,704 | +0.03(+0.89%) |
Dec 24, 2012 | 3.340 | 3.370 | 3.304 | 3.370 | 68,191 | +0.01(+0.30%) |
Dec 21, 2012 | 3.380 | 3.380 | 3.280 | 3.360 | 58,886 | +0.00(+0.00%) |
Dec 20, 2012 | 3.230 | 3.380 | 3.200 | 3.360 | 275,699 | +0.15(+4.67%) |
Dec 19, 2012 | 3.200 | 3.239 | 3.190 | 3.210 | 39,188 | -0.01(-0.31%) |
Dec 18, 2012 | 3.150 | 3.250 | 3.150 | 3.220 | 68,766 | +0.05(+1.58%) |
Dec 17, 2012 | 3.220 | 3.280 | 3.130 | 3.170 | 78,662 | -0.03(-0.94%) |
Dec 14, 2012 | 3.180 | 3.240 | 3.180 | 3.200 | 44,492 | +0.04(+1.27%) |
Dec 13, 2012 | 3.120 | 3.190 | 3.100 | 3.160 | 29,784 | +0.04(+1.28%) |
Dec 12, 2012 | 3.180 | 3.240 | 3.110 | 3.120 | 82,500 | -0.06(-1.89%) |
Dec 11, 2012 | 3.250 | 3.250 | 3.180 | 3.180 | 75,200 | -0.04(-1.24%) |
Dec 10, 2012 | 3.250 | 3.250 | 3.200 | 3.220 | 29,400 | -0.03(-0.92%) |
Dec 07, 2012 | 3.240 | 3.250 | 3.220 | 3.250 | 23,983 | +0.02(+0.62%) |
Dec 06, 2012 | 3.210 | 3.240 | 3.194 | 3.230 | 63,632 | +0.01(+0.31%) |
Dec 05, 2012 | 3.160 | 3.220 | 3.160 | 3.220 | 32,509 | +0.05(+1.58%) |
Dec 04, 2012 | 3.090 | 3.220 | 3.090 | 3.170 | 29,259 | -0.01(-0.31%) |
Nov 30, 2012 | 3.160 | 3.190 | 3.160 | 3.180 | 32,136 | +0.01(+0.32%) |
Nov 29, 2012 | 3.160 | 3.190 | 3.130 | 3.170 | 40,368 | +0.04(+1.28%) |
Nov 28, 2012 | 3.180 | 3.250 | 3.120 | 3.130 | 49,662 | -0.06(-1.88%) |
Nov 27, 2012 | 3.220 | 3.230 | 3.190 | 3.190 | 25,025 | -0.01(-0.31%) |
Nov 26, 2012 | 3.170 | 3.230 | 3.120 | 3.200 | 44,319 | +0.02(+0.63%) |
Nov 23, 2012 | 3.150 | 3.180 | 3.150 | 3.180 | 22,571 | +0.02(+0.63%) |
Nov 21, 2012 | 3.250 | 3.250 | 3.110 | 3.160 | 49,484 | -0.09(-2.77%) |
Nov 20, 2012 | 3.280 | 3.300 | 3.220 | 3.250 | 21,086 | -0.05(-1.52%) |
Nov 19, 2012 | 3.170 | 3.370 | 3.150 | 3.300 | 75,692 | +0.13(+4.10%) |
Nov 16, 2012 | 3.470 | 3.470 | 3.121 | 3.170 | 200,272 | -0.30(-8.65%) |
Nov 15, 2012 | 3.490 | 3.490 | 3.350 | 3.470 | 85,890 | -0.01(-0.29%) |
Nov 14, 2012 | 3.440 | 3.490 | 3.310 | 3.480 | 136,365 | +0.03(+0.87%) |
Nov 13, 2012 | 3.580 | 3.580 | 3.430 | 3.450 | 46,582 | -0.16(-4.43%) |
Nov 12, 2012 | 3.670 | 3.900 | 3.590 | 3.610 | 69,326 | -0.04(-1.10%) |
Nov 09, 2012 | 3.690 | 3.790 | 3.360 | 3.650 | 188,427 | -0.30(-7.59%) |
Nov 08, 2012 | 3.970 | 4.010 | 3.930 | 3.950 | 47,827 | -0.05(-1.25%) |
Nov 07, 2012 | 4.030 | 4.030 | 3.980 | 4.000 | 31,497 | -0.04(-0.99%) |
Nov 06, 2012 | 4.070 | 4.100 | 4.040 | 4.040 | 48,863 | -0.02(-0.49%) |
Nov 05, 2012 | 4.070 | 4.108 | 4.000 | 4.060 | 23,696 | +0.04(+1.00%) |
Nov 02, 2012 | 4.100 | 4.130 | 3.980 | 4.020 | 19,517 | -0.06(-1.47%) |