Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.965 | 4.003 | 3.851 | 3.946 | 28,045 | +0.00(+0.00%) |
Jan 30, 2013 | 3.936 | 3.956 | 3.908 | 3.946 | 20,981 | -0.01(-0.24%) |
Jan 29, 2013 | 3.879 | 3.956 | 3.815 | 3.956 | 42,880 | +0.07(+1.72%) |
Jan 28, 2013 | 3.841 | 3.889 | 3.736 | 3.889 | 38,881 | +0.07(+1.75%) |
Jan 25, 2013 | 3.832 | 3.863 | 3.765 | 3.822 | 29,593 | +0.03(+0.75%) |
Jan 24, 2013 | 3.822 | 3.870 | 3.746 | 3.794 | 37,773 | -0.01(-0.25%) |
Jan 23, 2013 | 3.784 | 3.860 | 3.765 | 3.803 | 24,647 | +0.01(+0.25%) |
Jan 22, 2013 | 3.631 | 3.803 | 3.622 | 3.794 | 31,785 | +0.18(+5.01%) |
Jan 18, 2013 | 3.489 | 3.622 | 3.489 | 3.612 | 72,036 | +0.14(+4.12%) |
Jan 17, 2013 | 3.431 | 3.593 | 3.431 | 3.469 | 210,085 | +0.04(+1.11%) |
Jan 16, 2013 | 3.508 | 3.536 | 3.422 | 3.431 | 108,908 | -0.08(-2.17%) |
Jan 15, 2013 | 3.717 | 3.746 | 3.479 | 3.508 | 88,387 | -0.23(-6.12%) |
Jan 14, 2013 | 3.803 | 3.898 | 3.717 | 3.736 | 10,990 | -0.07(-1.75%) |
Jan 11, 2013 | 3.803 | 3.889 | 3.798 | 3.803 | 10,584 | +0.01(+0.25%) |
Jan 10, 2013 | 3.841 | 3.841 | 3.717 | 3.794 | 40,014 | -0.05(-1.24%) |
Jan 09, 2013 | 3.927 | 3.965 | 3.803 | 3.841 | 41,768 | -0.16(-4.05%) |
Jan 08, 2013 | 3.956 | 4.013 | 3.848 | 4.003 | 22,688 | +0.06(+1.45%) |
Jan 07, 2013 | 3.889 | 4.079 | 3.841 | 3.946 | 43,457 | +0.04(+0.98%) |
Jan 04, 2013 | 3.889 | 3.908 | 3.794 | 3.908 | 18,853 | +0.04(+0.99%) |
Jan 03, 2013 | 3.813 | 3.908 | 3.698 | 3.870 | 40,666 | +0.05(+1.25%) |
Jan 02, 2013 | 3.631 | 3.851 | 3.479 | 3.822 | 52,768 | +0.02(+0.50%) |
Dec 31, 2012 | 3.612 | 3.813 | 3.574 | 3.803 | 22,323 | +0.18(+5.00%) |
Dec 28, 2012 | 3.546 | 3.660 | 3.450 | 3.622 | 40,484 | +0.05(+1.33%) |
Dec 27, 2012 | 3.708 | 3.708 | 3.508 | 3.574 | 37,277 | -0.13(-3.60%) |
Dec 26, 2012 | 3.813 | 3.889 | 3.670 | 3.708 | 20,896 | -0.09(-2.26%) |
Dec 24, 2012 | 3.851 | 3.906 | 3.736 | 3.794 | 6,512 | -0.08(-1.97%) |
Dec 21, 2012 | 3.908 | 3.936 | 3.719 | 3.870 | 86,551 | -0.06(-1.46%) |
Dec 20, 2012 | 3.813 | 3.946 | 3.774 | 3.927 | 69,039 | +0.10(+2.74%) |
Dec 19, 2012 | 3.898 | 3.898 | 3.670 | 3.822 | 39,495 | -0.07(-1.72%) |
Dec 18, 2012 | 3.803 | 3.936 | 3.774 | 3.889 | 47,934 | +0.10(+2.77%) |
Dec 17, 2012 | 3.765 | 3.803 | 3.708 | 3.784 | 31,832 | +0.03(+0.76%) |
Dec 14, 2012 | 3.651 | 3.775 | 3.651 | 3.756 | 27,215 | +0.10(+2.86%) |
Dec 13, 2012 | 3.793 | 3.830 | 3.613 | 3.651 | 10,820 | -0.12(-3.27%) |
Dec 12, 2012 | 3.945 | 3.955 | 3.765 | 3.775 | 29,892 | -0.17(-4.33%) |
Dec 11, 2012 | 3.936 | 3.974 | 3.775 | 3.945 | 40,617 | +0.05(+1.22%) |
Dec 10, 2012 | 3.803 | 3.945 | 3.793 | 3.898 | 32,483 | +0.08(+1.99%) |
Dec 07, 2012 | 3.945 | 3.945 | 3.803 | 3.822 | 14,015 | -0.11(-2.89%) |
Dec 06, 2012 | 3.869 | 3.945 | 3.822 | 3.936 | 55,034 | +0.08(+1.97%) |
Dec 05, 2012 | 3.822 | 3.945 | 3.793 | 3.860 | 19,573 | +0.03(+0.74%) |
Dec 04, 2012 | 3.793 | 3.907 | 3.668 | 3.831 | 32,890 | -0.04(-0.98%) |
Nov 30, 2012 | 3.793 | 3.888 | 3.718 | 3.869 | 30,878 | +0.06(+1.49%) |
Nov 29, 2012 | 3.841 | 3.963 | 3.727 | 3.812 | 26,619 | -0.01(-0.25%) |
Nov 28, 2012 | 3.651 | 3.822 | 3.651 | 3.822 | 26,907 | +0.16(+4.40%) |
Nov 27, 2012 | 3.689 | 3.860 | 3.661 | 3.661 | 44,026 | -0.05(-1.28%) |
Nov 26, 2012 | 3.632 | 3.803 | 3.575 | 3.708 | 38,782 | +0.07(+1.82%) |
Nov 23, 2012 | 3.490 | 3.669 | 3.481 | 3.642 | 14,886 | +0.13(+3.78%) |
Nov 21, 2012 | 3.509 | 3.518 | 3.471 | 3.509 | 40,387 | +0.01(+0.27%) |
Nov 20, 2012 | 3.537 | 3.575 | 3.471 | 3.499 | 58,650 | -0.02(-0.54%) |
Nov 19, 2012 | 3.623 | 3.708 | 3.462 | 3.518 | 106,503 | -0.10(-2.88%) |
Nov 16, 2012 | 3.518 | 3.670 | 3.518 | 3.623 | 61,723 | +0.07(+1.87%) |
Nov 15, 2012 | 3.604 | 3.869 | 3.518 | 3.556 | 108,821 | -0.04(-1.06%) |
Nov 14, 2012 | 3.462 | 3.678 | 3.462 | 3.594 | 112,341 | +0.20(+5.87%) |
Nov 13, 2012 | 3.471 | 3.575 | 3.338 | 3.395 | 125,740 | -0.09(-2.72%) |
Nov 12, 2012 | 3.471 | 3.716 | 3.452 | 3.490 | 139,590 | +0.02(+0.55%) |
Nov 09, 2012 | 3.414 | 3.632 | 3.272 | 3.471 | 157,383 | +0.07(+1.95%) |
Nov 08, 2012 | 3.481 | 3.594 | 3.329 | 3.405 | 129,067 | -0.13(-3.75%) |
Nov 07, 2012 | 4.277 | 4.334 | 3.348 | 3.537 | 296,802 | -0.64(-15.23%) |
Nov 06, 2012 | 4.988 | 6.373 | 3.822 | 4.173 | 417,176 | -2.20(-34.52%) |
Nov 05, 2012 | 6.439 | 6.439 | 6.212 | 6.373 | 46,606 | +0.06(+0.90%) |
Nov 02, 2012 | 6.259 | 6.401 | 6.259 | 6.316 | 19,808 | +0.07(+1.06%) |