Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.000 | 4.020 | 3.720 | 4.020 | 631,401 | -0.32(-7.37%) |
Jan 30, 2013 | 4.380 | 4.380 | 4.310 | 4.340 | 113,321 | -0.03(-0.69%) |
Jan 29, 2013 | 4.340 | 4.410 | 4.300 | 4.370 | 215,758 | +0.04(+0.92%) |
Jan 28, 2013 | 4.250 | 4.369 | 4.250 | 4.330 | 290,775 | +0.06(+1.41%) |
Jan 25, 2013 | 4.310 | 4.310 | 4.200 | 4.270 | 174,249 | -0.01(-0.23%) |
Jan 24, 2013 | 4.250 | 4.280 | 4.200 | 4.280 | 308,672 | +0.04(+0.94%) |
Jan 23, 2013 | 4.300 | 4.340 | 4.210 | 4.240 | 408,685 | +0.12(+2.91%) |
Jan 22, 2013 | 4.160 | 4.180 | 4.090 | 4.120 | 199,467 | -0.05(-1.20%) |
Jan 18, 2013 | 4.120 | 4.180 | 4.020 | 4.170 | 341,876 | +0.01(+0.24%) |
Jan 17, 2013 | 4.090 | 4.200 | 4.080 | 4.160 | 634,375 | +0.16(+4.00%) |
Jan 16, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 179,053 | +0.00(+0.00%) |
Jan 15, 2013 | 4.000 | 4.020 | 3.970 | 4.000 | 269,033 | +0.03(+0.76%) |
Jan 14, 2013 | 3.980 | 4.090 | 3.915 | 3.970 | 524,909 | +0.08(+2.06%) |
Jan 11, 2013 | 3.880 | 3.900 | 3.760 | 3.890 | 223,426 | +0.09(+2.37%) |
Jan 10, 2013 | 3.810 | 3.819 | 3.650 | 3.800 | 116,567 | +0.00(+0.00%) |
Jan 09, 2013 | 3.810 | 3.820 | 3.750 | 3.800 | 61,350 | +0.01(+0.26%) |
Jan 08, 2013 | 3.760 | 3.820 | 3.740 | 3.790 | 63,834 | +0.02(+0.53%) |
Jan 07, 2013 | 3.740 | 3.780 | 3.650 | 3.770 | 79,183 | +0.00(+0.01%) |
Jan 04, 2013 | 3.760 | 3.780 | 3.600 | 3.769 | 137,312 | +0.01(+0.26%) |
Jan 03, 2013 | 3.730 | 3.800 | 3.600 | 3.760 | 90,603 | +0.05(+1.34%) |
Jan 02, 2013 | 3.750 | 3.800 | 3.699 | 3.710 | 185,121 | +0.01(+0.27%) |
Dec 31, 2012 | 3.520 | 3.700 | 3.500 | 3.700 | 276,561 | +0.13(+3.64%) |
Dec 28, 2012 | 3.840 | 3.850 | 3.550 | 3.570 | 257,976 | -0.28(-7.27%) |
Dec 27, 2012 | 3.900 | 3.910 | 3.830 | 3.850 | 196,375 | -0.06(-1.54%) |
Dec 26, 2012 | 3.920 | 3.970 | 3.870 | 3.910 | 267,583 | +0.00(+0.01%) |
Dec 24, 2012 | 3.870 | 3.930 | 3.860 | 3.910 | 116,542 | +0.03(+0.77%) |
Dec 21, 2012 | 3.860 | 3.880 | 3.750 | 3.880 | 413,433 | -0.03(-0.77%) |
Dec 20, 2012 | 3.870 | 3.917 | 3.770 | 3.910 | 237,426 | +0.04(+1.03%) |
Dec 19, 2012 | 3.770 | 3.870 | 3.700 | 3.870 | 625,920 | +0.04(+1.04%) |
Dec 18, 2012 | 4.030 | 4.420 | 3.760 | 3.830 | 4,695,828 | +0.61(+18.94%) |
Dec 17, 2012 | 3.130 | 3.220 | 3.110 | 3.220 | 129,113 | +0.09(+2.84%) |
Dec 14, 2012 | 3.030 | 3.190 | 3.000 | 3.131 | 423,960 | -0.09(-2.76%) |
Dec 13, 2012 | 3.150 | 3.260 | 3.120 | 3.220 | 219,601 | +0.08(+2.55%) |
Dec 12, 2012 | 3.140 | 3.240 | 3.020 | 3.140 | 1,087,177 | +0.00(+0.00%) |
Dec 11, 2012 | 3.150 | 3.250 | 3.120 | 3.140 | 325,751 | +0.01(+0.32%) |
Dec 10, 2012 | 3.120 | 3.170 | 3.110 | 3.130 | 125,154 | +0.01(+0.32%) |
Dec 07, 2012 | 3.230 | 3.270 | 3.070 | 3.120 | 157,829 | -0.09(-2.80%) |
Dec 06, 2012 | 3.270 | 3.300 | 3.180 | 3.210 | 121,133 | -0.07(-2.20%) |
Dec 05, 2012 | 3.380 | 3.400 | 3.270 | 3.282 | 73,027 | -0.09(-2.61%) |
Dec 04, 2012 | 3.400 | 3.460 | 3.350 | 3.370 | 52,790 | -0.11(-3.16%) |
Nov 30, 2012 | 3.370 | 3.510 | 3.330 | 3.480 | 158,314 | +0.12(+3.57%) |
Nov 29, 2012 | 3.400 | 3.440 | 3.320 | 3.360 | 94,197 | -0.01(-0.30%) |
Nov 28, 2012 | 3.370 | 3.370 | 3.300 | 3.370 | 35,550 | -0.02(-0.59%) |
Nov 27, 2012 | 3.340 | 3.469 | 3.290 | 3.390 | 134,577 | +0.05(+1.50%) |
Nov 26, 2012 | 3.310 | 3.380 | 3.250 | 3.340 | 68,785 | +0.00(+0.00%) |
Nov 23, 2012 | 3.360 | 3.390 | 3.320 | 3.340 | 57,829 | +0.01(+0.30%) |
Nov 21, 2012 | 3.270 | 3.409 | 3.150 | 3.330 | 72,704 | +0.05(+1.52%) |
Nov 20, 2012 | 3.140 | 3.290 | 3.091 | 3.280 | 98,916 | +0.12(+3.80%) |
Nov 19, 2012 | 3.110 | 3.180 | 3.010 | 3.160 | 172,637 | +0.07(+2.27%) |
Nov 16, 2012 | 3.010 | 3.100 | 2.990 | 3.090 | 127,851 | +0.06(+1.98%) |
Nov 15, 2012 | 3.140 | 3.170 | 2.920 | 3.030 | 122,943 | -0.11(-3.50%) |
Nov 14, 2012 | 3.190 | 3.220 | 3.140 | 3.140 | 106,258 | -0.03(-0.95%) |
Nov 13, 2012 | 3.190 | 3.200 | 3.150 | 3.170 | 67,209 | -0.03(-0.94%) |
Nov 12, 2012 | 3.150 | 3.200 | 3.130 | 3.200 | 114,588 | +0.05(+1.59%) |
Nov 09, 2012 | 3.180 | 3.180 | 3.120 | 3.150 | 126,210 | -0.05(-1.56%) |
Nov 08, 2012 | 3.330 | 3.360 | 3.200 | 3.200 | 165,984 | -0.12(-3.61%) |
Nov 07, 2012 | 3.430 | 3.450 | 3.310 | 3.320 | 137,239 | -0.09(-2.64%) |
Nov 06, 2012 | 3.400 | 3.440 | 3.360 | 3.410 | 60,738 | -0.02(-0.58%) |
Nov 05, 2012 | 3.390 | 3.440 | 3.300 | 3.430 | 65,446 | +0.05(+1.48%) |
Nov 02, 2012 | 3.420 | 3.460 | 3.330 | 3.380 | 135,449 | -0.03(-0.88%) |