Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.820 | 3.930 | 3.720 | 3.800 | 111,881 | -0.05(-1.30%) |
Jan 30, 2013 | 4.050 | 4.070 | 3.820 | 3.850 | 53,426 | -0.15(-3.75%) |
Jan 29, 2013 | 4.060 | 4.140 | 3.950 | 4.000 | 55,475 | -0.08(-1.96%) |
Jan 28, 2013 | 4.220 | 4.250 | 4.070 | 4.080 | 33,913 | -0.24(-5.56%) |
Jan 25, 2013 | 4.220 | 4.359 | 4.210 | 4.320 | 66,950 | +0.07(+1.65%) |
Jan 24, 2013 | 4.190 | 4.290 | 4.190 | 4.250 | 55,844 | +0.10(+2.41%) |
Jan 23, 2013 | 4.030 | 4.290 | 4.010 | 4.150 | 151,808 | +0.09(+2.22%) |
Jan 22, 2013 | 4.020 | 4.150 | 3.980 | 4.060 | 114,276 | +0.07(+1.75%) |
Jan 18, 2013 | 4.010 | 4.100 | 3.980 | 3.990 | 66,461 | -0.02(-0.50%) |
Jan 17, 2013 | 3.850 | 4.040 | 3.850 | 4.010 | 86,239 | +0.12(+3.08%) |
Jan 16, 2013 | 4.000 | 4.120 | 3.870 | 3.890 | 107,567 | -0.16(-3.95%) |
Jan 15, 2013 | 4.010 | 4.060 | 4.000 | 4.050 | 39,598 | +0.04(+0.87%) |
Jan 14, 2013 | 3.964 | 4.170 | 3.964 | 4.015 | 101,962 | -0.02(-0.37%) |
Jan 11, 2013 | 4.080 | 4.080 | 3.920 | 4.030 | 100,637 | +0.03(+0.75%) |
Jan 10, 2013 | 3.810 | 4.150 | 3.730 | 4.000 | 177,882 | +0.19(+4.99%) |
Jan 09, 2013 | 3.660 | 3.850 | 3.660 | 3.810 | 312,409 | +0.12(+3.25%) |
Jan 08, 2013 | 3.650 | 3.780 | 3.650 | 3.690 | 71,145 | +0.02(+0.54%) |
Jan 07, 2013 | 3.685 | 3.790 | 3.650 | 3.670 | 142,342 | -0.04(-1.08%) |
Jan 04, 2013 | 3.700 | 3.840 | 3.660 | 3.710 | 68,028 | +0.00(+0.00%) |
Jan 03, 2013 | 3.800 | 3.950 | 3.700 | 3.710 | 169,826 | -0.13(-3.39%) |
Jan 02, 2013 | 3.720 | 3.920 | 3.700 | 3.840 | 187,176 | +0.14(+3.78%) |
Dec 31, 2012 | 3.659 | 3.790 | 3.659 | 3.700 | 52,533 | +0.01(+0.27%) |
Dec 28, 2012 | 3.730 | 3.730 | 3.650 | 3.690 | 58,078 | +0.01(+0.27%) |
Dec 27, 2012 | 3.630 | 3.750 | 3.560 | 3.680 | 108,358 | +0.05(+1.38%) |
Dec 26, 2012 | 3.700 | 3.750 | 3.600 | 3.630 | 211,126 | -0.02(-0.55%) |
Dec 24, 2012 | 3.690 | 3.700 | 3.640 | 3.650 | 6,489 | -0.01(-0.27%) |
Dec 21, 2012 | 3.650 | 3.750 | 3.650 | 3.660 | 39,142 | -0.05(-1.35%) |
Dec 20, 2012 | 3.680 | 3.815 | 3.660 | 3.710 | 106,427 | -0.05(-1.33%) |
Dec 19, 2012 | 3.830 | 3.830 | 3.700 | 3.760 | 169,532 | -0.04(-1.05%) |
Dec 18, 2012 | 3.600 | 3.840 | 3.600 | 3.800 | 150,448 | +0.14(+3.83%) |
Dec 17, 2012 | 3.650 | 3.760 | 3.610 | 3.660 | 181,064 | -0.03(-0.81%) |
Dec 14, 2012 | 3.640 | 3.720 | 3.550 | 3.690 | 98,570 | +0.00(+0.00%) |
Dec 13, 2012 | 3.700 | 3.780 | 3.600 | 3.690 | 102,075 | +0.02(+0.54%) |
Dec 12, 2012 | 3.700 | 3.790 | 3.600 | 3.670 | 115,401 | -0.03(-0.81%) |
Dec 11, 2012 | 3.860 | 3.920 | 3.650 | 3.700 | 104,633 | -0.16(-4.26%) |
Dec 10, 2012 | 3.890 | 3.970 | 3.850 | 3.865 | 38,823 | +0.01(+0.38%) |
Dec 07, 2012 | 3.950 | 3.960 | 3.850 | 3.850 | 76,639 | -0.10(-2.53%) |
Dec 06, 2012 | 4.000 | 4.060 | 3.930 | 3.950 | 48,588 | +0.00(+0.00%) |
Dec 05, 2012 | 3.960 | 4.050 | 3.930 | 3.950 | 86,055 | +0.00(+0.00%) |
Dec 04, 2012 | 3.990 | 4.070 | 3.930 | 3.950 | 233,601 | -0.05(-1.25%) |
Nov 30, 2012 | 4.020 | 4.040 | 3.970 | 4.000 | 64,593 | -0.02(-0.50%) |
Nov 29, 2012 | 4.040 | 4.090 | 4.010 | 4.020 | 19,183 | -0.06(-1.47%) |
Nov 28, 2012 | 4.070 | 4.100 | 4.000 | 4.080 | 35,853 | -0.01(-0.24%) |
Nov 27, 2012 | 4.000 | 4.100 | 3.990 | 4.090 | 35,945 | +0.00(+0.00%) |
Nov 26, 2012 | 4.020 | 4.190 | 4.010 | 4.090 | 131,149 | -0.04(-0.97%) |
Nov 23, 2012 | 4.560 | 4.570 | 4.100 | 4.130 | 75,833 | +0.04(+0.98%) |
Nov 21, 2012 | 4.530 | 4.572 | 4.030 | 4.090 | 152,937 | -0.46(-10.11%) |
Nov 20, 2012 | 4.610 | 4.730 | 4.500 | 4.550 | 70,832 | -0.44(-8.82%) |
Nov 19, 2012 | 4.550 | 5.000 | 4.550 | 4.990 | 12,623 | +0.22(+4.61%) |
Nov 16, 2012 | 4.680 | 4.780 | 4.630 | 4.770 | 9,112 | +0.05(+1.06%) |
Nov 15, 2012 | 4.840 | 4.940 | 4.660 | 4.720 | 11,185 | -0.08(-1.67%) |
Nov 14, 2012 | 4.640 | 4.890 | 4.640 | 4.800 | 1,346 | +0.02(+0.42%) |
Nov 13, 2012 | 4.810 | 4.810 | 4.780 | 4.780 | 3,300 | -0.24(-4.78%) |
Nov 12, 2012 | 4.800 | 5.020 | 4.800 | 5.020 | 5,863 | +0.16(+3.29%) |
Nov 09, 2012 | 4.740 | 4.878 | 4.740 | 4.860 | 1,960 | +0.06(+1.25%) |
Nov 08, 2012 | 4.766 | 4.870 | 4.750 | 4.800 | 3,817 | -0.11(-2.24%) |
Nov 07, 2012 | 4.950 | 4.980 | 4.890 | 4.910 | 15,727 | -0.05(-1.01%) |
Nov 06, 2012 | 4.730 | 4.970 | 4.720 | 4.960 | 24,102 | +0.23(+4.86%) |
Nov 05, 2012 | 4.920 | 4.920 | 4.560 | 4.730 | 48,101 | -0.29(-5.78%) |
Nov 02, 2012 | 4.820 | 5.030 | 4.820 | 5.020 | 10,491 | +0.22(+4.58%) |