Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.409 | 4.454 | 4.391 | 4.422 | 48,372,736 | -0.02(-0.46%) |
Jan 30, 2013 | 4.427 | 4.486 | 4.391 | 4.442 | 34,505,952 | -0.06(-1.26%) |
Jan 29, 2013 | 4.486 | 4.519 | 4.460 | 4.499 | 49,693,756 | +0.03(+0.75%) |
Jan 28, 2013 | 4.489 | 4.494 | 4.432 | 4.466 | 48,545,664 | -0.06(-1.36%) |
Jan 25, 2013 | 4.499 | 4.566 | 4.487 | 4.527 | 26,649,512 | +0.01(+0.28%) |
Jan 24, 2013 | 4.499 | 4.558 | 4.484 | 4.514 | 31,656,258 | +0.03(+0.74%) |
Jan 23, 2013 | 4.537 | 4.540 | 4.468 | 4.481 | 30,652,766 | -0.08(-1.85%) |
Jan 22, 2013 | 4.476 | 4.568 | 4.476 | 4.566 | 44,301,008 | +0.02(+0.34%) |
Jan 18, 2013 | 4.473 | 4.550 | 4.466 | 4.550 | 52,286,668 | +0.05(+1.08%) |
Jan 17, 2013 | 4.494 | 4.530 | 4.486 | 4.501 | 32,722,364 | +0.07(+1.56%) |
Jan 16, 2013 | 4.391 | 4.440 | 4.381 | 4.432 | 21,329,620 | +0.00(+0.00%) |
Jan 15, 2013 | 4.440 | 4.464 | 4.399 | 4.432 | 24,327,658 | -0.04(-0.80%) |
Jan 14, 2013 | 4.476 | 4.496 | 4.450 | 4.468 | 34,826,712 | +0.04(+0.99%) |
Jan 11, 2013 | 4.396 | 4.440 | 4.378 | 4.425 | 28,986,364 | +0.01(+0.12%) |
Jan 10, 2013 | 4.442 | 4.448 | 4.395 | 4.419 | 37,945,828 | -0.03(-0.75%) |
Jan 09, 2013 | 4.409 | 4.453 | 4.394 | 4.453 | 62,567,776 | +0.06(+1.34%) |
Jan 08, 2013 | 4.365 | 4.418 | 4.355 | 4.394 | 45,332,756 | -0.01(-0.17%) |
Jan 07, 2013 | 4.404 | 4.442 | 4.354 | 4.401 | 38,772,388 | -0.05(-1.10%) |
Jan 04, 2013 | 4.399 | 4.459 | 4.389 | 4.450 | 48,331,108 | -0.02(-0.40%) |
Jan 03, 2013 | 4.358 | 4.484 | 4.342 | 4.468 | 74,332,592 | +0.14(+3.14%) |
Jan 02, 2013 | 4.323 | 4.332 | 4.224 | 4.332 | 63,211,440 | +0.11(+2.55%) |
Dec 31, 2012 | 4.165 | 4.229 | 4.160 | 4.224 | 26,347,274 | +0.06(+1.42%) |
Dec 28, 2012 | 4.127 | 4.214 | 4.127 | 4.165 | 40,172,852 | -0.01(-0.31%) |
Dec 27, 2012 | 4.201 | 4.211 | 4.132 | 4.178 | 28,584,604 | -0.01(-0.12%) |
Dec 26, 2012 | 4.206 | 4.237 | 4.178 | 4.183 | 28,912,942 | +0.00(+0.00%) |
Dec 24, 2012 | 4.222 | 4.245 | 4.160 | 4.183 | 9,710,043 | -0.03(-0.67%) |
Dec 21, 2012 | 4.160 | 4.253 | 4.152 | 4.211 | 55,590,636 | +0.01(+0.12%) |
Dec 20, 2012 | 4.196 | 4.214 | 4.173 | 4.206 | 54,714,696 | +0.02(+0.37%) |
Dec 19, 2012 | 4.081 | 4.219 | 4.070 | 4.191 | 71,014,344 | +0.13(+3.16%) |
Dec 18, 2012 | 3.996 | 4.065 | 3.968 | 4.063 | 40,709,308 | +0.06(+1.54%) |
Dec 17, 2012 | 4.006 | 4.019 | 3.975 | 4.001 | 25,685,880 | -0.02(-0.45%) |
Dec 14, 2012 | 4.037 | 4.050 | 4.000 | 4.019 | 51,074,740 | -0.02(-0.51%) |
Dec 13, 2012 | 4.068 | 4.099 | 4.011 | 4.040 | 41,742,268 | -0.01(-0.19%) |
Dec 12, 2012 | 4.060 | 4.078 | 4.016 | 4.047 | 39,785,960 | -0.02(-0.44%) |
Dec 11, 2012 | 4.009 | 4.088 | 4.001 | 4.065 | 42,641,796 | +0.02(+0.38%) |
Dec 10, 2012 | 4.001 | 4.060 | 3.998 | 4.050 | 25,226,956 | +0.01(+0.32%) |
Dec 07, 2012 | 4.063 | 4.063 | 3.973 | 4.037 | 22,226,526 | -0.00(-0.06%) |
Dec 06, 2012 | 3.975 | 4.040 | 3.960 | 4.040 | 31,742,450 | +0.02(+0.58%) |
Dec 05, 2012 | 3.970 | 4.058 | 3.939 | 4.016 | 56,901,500 | +0.10(+2.49%) |
Dec 04, 2012 | 3.973 | 3.991 | 3.904 | 3.919 | 49,230,836 | +0.03(+0.79%) |
Nov 30, 2012 | 3.870 | 3.906 | 3.803 | 3.888 | 45,776,920 | +0.00(+0.07%) |
Nov 29, 2012 | 3.796 | 3.924 | 3.788 | 3.886 | 49,248,392 | +0.07(+1.88%) |
Nov 28, 2012 | 3.775 | 3.821 | 3.750 | 3.814 | 40,790,244 | +0.01(+0.13%) |
Nov 27, 2012 | 3.868 | 3.896 | 3.791 | 3.809 | 43,743,232 | -0.08(-2.05%) |
Nov 26, 2012 | 3.904 | 3.918 | 3.860 | 3.888 | 25,142,048 | -0.03(-0.66%) |
Nov 23, 2012 | 3.891 | 3.934 | 3.888 | 3.914 | 17,553,844 | +0.07(+1.87%) |
Nov 21, 2012 | 3.821 | 3.852 | 3.793 | 3.842 | 34,141,024 | +0.01(+0.13%) |
Nov 20, 2012 | 3.809 | 3.850 | 3.768 | 3.837 | 24,289,898 | +0.00(+0.07%) |
Nov 19, 2012 | 3.744 | 3.842 | 3.742 | 3.834 | 34,655,512 | +0.15(+3.97%) |
Nov 16, 2012 | 3.729 | 3.737 | 3.644 | 3.688 | 38,263,740 | -0.01(-0.14%) |
Nov 15, 2012 | 3.649 | 3.721 | 3.644 | 3.693 | 28,154,198 | +0.03(+0.91%) |
Nov 14, 2012 | 3.721 | 3.739 | 3.644 | 3.660 | 42,898,116 | -0.07(-1.79%) |
Nov 13, 2012 | 3.703 | 3.768 | 3.683 | 3.726 | 32,166,450 | -0.02(-0.41%) |
Nov 12, 2012 | 3.724 | 3.755 | 3.703 | 3.742 | 21,143,038 | +0.01(+0.27%) |
Nov 09, 2012 | 3.734 | 3.780 | 3.711 | 3.732 | 47,208,020 | -0.02(-0.55%) |
Nov 08, 2012 | 3.847 | 3.888 | 3.726 | 3.752 | 58,941,060 | -0.09(-2.34%) |
Nov 07, 2012 | 3.896 | 3.901 | 3.819 | 3.842 | 49,939,208 | -0.09(-2.41%) |
Nov 06, 2012 | 3.919 | 3.969 | 3.893 | 3.937 | 34,318,964 | +0.05(+1.25%) |
Nov 05, 2012 | 3.906 | 3.924 | 3.870 | 3.888 | 32,674,902 | -0.03(-0.79%) |
Nov 02, 2012 | 4.170 | 4.170 | 3.878 | 3.919 | 36,061,804 | +0.02(+0.53%) |