Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.832 | 3.861 | 3.827 | 3.861 | 320,134 | +0.02(+0.42%) |
Jan 30, 2013 | 3.845 | 3.845 | 3.807 | 3.845 | 253,815 | -0.00(-0.08%) |
Jan 29, 2013 | 3.796 | 3.848 | 3.790 | 3.848 | 312,493 | +0.05(+1.29%) |
Jan 28, 2013 | 3.816 | 3.820 | 3.796 | 3.799 | 223,852 | -0.02(-0.43%) |
Jan 25, 2013 | 3.848 | 3.852 | 3.796 | 3.816 | 205,372 | -0.02(-0.51%) |
Jan 24, 2013 | 3.842 | 3.852 | 3.826 | 3.835 | 205,583 | -0.00(-0.08%) |
Jan 23, 2013 | 3.813 | 3.845 | 3.813 | 3.839 | 172,146 | +0.02(+0.43%) |
Jan 22, 2013 | 3.813 | 3.832 | 3.780 | 3.822 | 366,409 | +0.05(+1.21%) |
Jan 18, 2013 | 3.822 | 3.822 | 3.764 | 3.777 | 308,415 | +0.01(+0.17%) |
Jan 17, 2013 | 3.760 | 3.770 | 3.751 | 3.770 | 208,984 | +0.01(+0.17%) |
Jan 16, 2013 | 3.744 | 3.767 | 3.738 | 3.764 | 102,190 | -0.00(-0.09%) |
Jan 15, 2013 | 3.744 | 3.767 | 3.728 | 3.767 | 289,723 | +0.05(+1.23%) |
Jan 14, 2013 | 3.751 | 3.751 | 3.718 | 3.721 | 213,344 | -0.03(-0.70%) |
Jan 11, 2013 | 3.731 | 3.751 | 3.705 | 3.747 | 268,714 | +0.00(+0.09%) |
Jan 10, 2013 | 3.724 | 3.760 | 3.708 | 3.744 | 292,029 | +0.01(+0.35%) |
Jan 09, 2013 | 3.737 | 3.741 | 3.721 | 3.731 | 355,812 | +0.00(+0.00%) |
Jan 08, 2013 | 3.695 | 3.734 | 3.695 | 3.731 | 275,666 | +0.03(+0.70%) |
Jan 07, 2013 | 3.728 | 3.728 | 3.689 | 3.705 | 266,921 | -0.03(-0.87%) |
Jan 04, 2013 | 3.692 | 3.737 | 3.686 | 3.737 | 218,661 | +0.03(+0.87%) |
Jan 03, 2013 | 3.705 | 3.721 | 3.682 | 3.705 | 275,036 | -0.01(-0.26%) |
Jan 02, 2013 | 3.699 | 3.715 | 3.676 | 3.715 | 513,545 | +0.04(+1.06%) |
Dec 31, 2012 | 3.576 | 3.676 | 3.576 | 3.676 | 849,408 | +0.08(+2.35%) |
Dec 28, 2012 | 3.595 | 3.620 | 3.563 | 3.592 | 259,267 | -0.01(-0.36%) |
Dec 27, 2012 | 3.614 | 3.627 | 3.595 | 3.605 | 308,052 | -0.01(-0.27%) |
Dec 26, 2012 | 3.553 | 3.624 | 3.520 | 3.614 | 280,674 | +0.04(+1.22%) |
Dec 24, 2012 | 3.621 | 3.621 | 3.526 | 3.571 | 235,524 | -0.03(-0.79%) |
Dec 21, 2012 | 3.539 | 3.615 | 3.533 | 3.599 | 230,810 | -0.02(-0.44%) |
Dec 20, 2012 | 3.571 | 3.615 | 3.549 | 3.615 | 302,680 | +0.06(+1.60%) |
Dec 19, 2012 | 3.590 | 3.596 | 3.539 | 3.558 | 435,337 | +0.01(+0.18%) |
Dec 18, 2012 | 3.558 | 3.558 | 3.504 | 3.552 | 244,636 | +0.03(+0.72%) |
Dec 17, 2012 | 3.568 | 3.574 | 3.501 | 3.526 | 511,053 | -0.05(-1.53%) |
Dec 14, 2012 | 3.586 | 3.596 | 3.568 | 3.581 | 225,137 | -0.00(-0.05%) |
Dec 13, 2012 | 3.590 | 3.612 | 3.558 | 3.583 | 268,728 | -0.01(-0.26%) |
Dec 12, 2012 | 3.577 | 3.593 | 3.564 | 3.593 | 227,123 | +0.02(+0.44%) |
Dec 11, 2012 | 3.555 | 3.586 | 3.555 | 3.577 | 316,497 | +0.02(+0.62%) |
Dec 10, 2012 | 3.545 | 3.580 | 3.545 | 3.555 | 470,901 | +0.00(+0.00%) |
Dec 07, 2012 | 3.555 | 3.567 | 3.542 | 3.555 | 221,365 | +0.00(+0.09%) |
Dec 06, 2012 | 3.545 | 3.561 | 3.533 | 3.552 | 261,463 | -0.01(-0.35%) |
Dec 05, 2012 | 3.605 | 3.605 | 3.545 | 3.564 | 320,117 | -0.03(-0.87%) |
Dec 04, 2012 | 3.596 | 3.611 | 3.580 | 3.596 | 322,707 | +0.05(+1.33%) |
Nov 30, 2012 | 3.558 | 3.567 | 3.520 | 3.549 | 223,540 | -0.01(-0.26%) |
Nov 29, 2012 | 3.542 | 3.586 | 3.514 | 3.558 | 362,780 | +0.02(+0.44%) |
Nov 28, 2012 | 3.536 | 3.542 | 3.495 | 3.542 | 205,176 | +0.00(+0.09%) |
Nov 27, 2012 | 3.492 | 3.571 | 3.458 | 3.539 | 767,094 | +0.06(+1.71%) |
Nov 26, 2012 | 3.411 | 3.483 | 3.404 | 3.480 | 541,281 | +0.08(+2.21%) |
Nov 23, 2012 | 3.386 | 3.426 | 3.386 | 3.404 | 146,962 | +0.03(+0.74%) |
Nov 21, 2012 | 3.370 | 3.458 | 3.354 | 3.379 | 323,942 | -0.01(-0.28%) |
Nov 20, 2012 | 3.417 | 3.445 | 3.348 | 3.389 | 861,549 | -0.12(-3.40%) |
Nov 19, 2012 | 3.404 | 3.511 | 3.401 | 3.508 | 643,195 | +0.16(+4.78%) |
Nov 16, 2012 | 3.182 | 3.408 | 3.182 | 3.348 | 1,033,454 | +0.14(+4.50%) |
Nov 15, 2012 | 3.326 | 3.354 | 3.135 | 3.204 | 1,974,200 | -0.12(-3.68%) |
Nov 14, 2012 | 3.492 | 3.494 | 3.317 | 3.326 | 1,217,464 | -0.18(-5.18%) |
Nov 13, 2012 | 3.558 | 3.567 | 3.502 | 3.508 | 510,753 | -0.05(-1.41%) |
Nov 12, 2012 | 3.558 | 3.599 | 3.549 | 3.558 | 299,283 | -0.01(-0.15%) |
Nov 09, 2012 | 3.577 | 3.602 | 3.545 | 3.563 | 293,889 | -0.03(-0.90%) |
Nov 08, 2012 | 3.586 | 3.599 | 3.567 | 3.596 | 171,244 | +0.01(+0.17%) |
Nov 07, 2012 | 3.564 | 3.602 | 3.555 | 3.589 | 409,792 | +0.03(+0.79%) |
Nov 06, 2012 | 3.574 | 3.582 | 3.549 | 3.561 | 221,505 | +0.02(+0.44%) |
Nov 05, 2012 | 3.571 | 3.599 | 3.543 | 3.546 | 354,779 | -0.03(-0.96%) |
Nov 02, 2012 | 3.602 | 3.624 | 3.568 | 3.580 | 373,236 | -0.03(-0.86%) |