Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.520 | 4.630 | 4.520 | 4.600 | 273,308 | +0.08(+1.77%) |
Jan 30, 2013 | 4.870 | 4.930 | 4.500 | 4.520 | 503,609 | -0.34(-7.00%) |
Jan 29, 2013 | 4.830 | 4.890 | 4.750 | 4.860 | 443,113 | +0.03(+0.62%) |
Jan 28, 2013 | 4.790 | 4.950 | 4.690 | 4.830 | 406,298 | +0.05(+1.05%) |
Jan 25, 2013 | 4.820 | 4.820 | 4.710 | 4.780 | 250,480 | +0.02(+0.42%) |
Jan 24, 2013 | 4.760 | 4.840 | 4.695 | 4.760 | 220,781 | +0.00(+0.00%) |
Jan 23, 2013 | 4.790 | 4.880 | 4.660 | 4.760 | 430,358 | +0.03(+0.63%) |
Jan 22, 2013 | 4.630 | 4.730 | 4.630 | 4.730 | 462,679 | +0.12(+2.60%) |
Jan 18, 2013 | 4.610 | 4.750 | 4.450 | 4.610 | 499,122 | -0.08(-1.71%) |
Jan 17, 2013 | 4.880 | 5.010 | 4.580 | 4.690 | 465,140 | -0.19(-3.89%) |
Jan 16, 2013 | 5.020 | 5.020 | 4.850 | 4.880 | 563,755 | -0.11(-2.20%) |
Jan 15, 2013 | 4.780 | 4.990 | 4.760 | 4.990 | 613,533 | +0.20(+4.18%) |
Jan 14, 2013 | 4.640 | 4.850 | 4.640 | 4.790 | 1,017,281 | +0.27(+5.97%) |
Jan 11, 2013 | 4.620 | 4.620 | 4.370 | 4.520 | 546,891 | +0.15(+3.43%) |
Jan 10, 2013 | 4.500 | 4.500 | 4.220 | 4.370 | 472,624 | +0.19(+4.55%) |
Jan 09, 2013 | 3.990 | 4.230 | 3.960 | 4.180 | 985,959 | +0.30(+7.73%) |
Jan 08, 2013 | 3.550 | 3.910 | 3.550 | 3.880 | 581,946 | +0.43(+12.46%) |
Jan 07, 2013 | 3.430 | 3.520 | 3.400 | 3.450 | 268,062 | +0.25(+7.81%) |
Jan 04, 2013 | 3.310 | 3.320 | 3.150 | 3.200 | 89,497 | -0.11(-3.32%) |
Jan 03, 2013 | 3.320 | 3.330 | 3.200 | 3.310 | 24,658 | +0.00(+0.00%) |
Jan 02, 2013 | 3.310 | 3.350 | 3.140 | 3.310 | 210,234 | +0.17(+5.41%) |
Dec 31, 2012 | 3.120 | 3.170 | 3.080 | 3.140 | 121,450 | -0.02(-0.63%) |
Dec 28, 2012 | 3.300 | 3.300 | 3.160 | 3.160 | 84,307 | -0.15(-4.53%) |
Dec 27, 2012 | 3.200 | 3.350 | 3.200 | 3.310 | 101,993 | +0.10(+3.12%) |
Dec 26, 2012 | 3.450 | 3.470 | 3.200 | 3.210 | 65,756 | -0.21(-6.14%) |
Dec 24, 2012 | 3.450 | 3.480 | 3.360 | 3.420 | 17,901 | -0.03(-0.87%) |
Dec 21, 2012 | 3.490 | 3.490 | 3.341 | 3.450 | 228,287 | -0.04(-1.15%) |
Dec 20, 2012 | 3.470 | 3.500 | 3.400 | 3.490 | 74,007 | -0.01(-0.29%) |
Dec 19, 2012 | 3.510 | 3.510 | 3.410 | 3.500 | 79,174 | -0.02(-0.57%) |
Dec 18, 2012 | 3.510 | 3.550 | 3.480 | 3.520 | 101,385 | +0.01(+0.28%) |
Dec 17, 2012 | 3.470 | 3.555 | 3.400 | 3.510 | 127,584 | +0.06(+1.74%) |
Dec 14, 2012 | 3.400 | 3.480 | 3.375 | 3.450 | 57,326 | +0.03(+0.88%) |
Dec 13, 2012 | 3.400 | 3.440 | 3.361 | 3.420 | 56,247 | +0.00(+0.00%) |
Dec 12, 2012 | 3.480 | 3.480 | 3.400 | 3.420 | 36,571 | -0.06(-1.72%) |
Dec 11, 2012 | 3.450 | 3.490 | 3.391 | 3.480 | 67,105 | +0.04(+1.16%) |
Dec 10, 2012 | 3.290 | 3.450 | 3.288 | 3.440 | 121,069 | +0.16(+4.88%) |
Dec 07, 2012 | 3.360 | 3.360 | 3.220 | 3.280 | 110,362 | -0.06(-1.80%) |
Dec 06, 2012 | 3.450 | 3.500 | 3.340 | 3.340 | 49,385 | -0.10(-2.91%) |
Dec 05, 2012 | 3.520 | 3.580 | 3.440 | 3.440 | 35,454 | -0.10(-2.82%) |
Dec 04, 2012 | 3.570 | 3.590 | 3.520 | 3.540 | 43,944 | -0.05(-1.39%) |
Nov 30, 2012 | 3.660 | 3.690 | 3.590 | 3.590 | 115,129 | -0.05(-1.37%) |
Nov 29, 2012 | 3.610 | 3.650 | 3.580 | 3.640 | 74,063 | +0.06(+1.68%) |
Nov 28, 2012 | 3.550 | 3.580 | 3.540 | 3.580 | 40,450 | +0.06(+1.70%) |
Nov 27, 2012 | 3.510 | 3.555 | 3.500 | 3.520 | 159,277 | +0.00(+0.00%) |
Nov 26, 2012 | 3.540 | 3.590 | 3.510 | 3.520 | 104,720 | +0.00(+0.00%) |
Nov 23, 2012 | 3.550 | 3.650 | 3.500 | 3.520 | 72,354 | +0.00(+0.00%) |
Nov 21, 2012 | 3.530 | 3.600 | 3.510 | 3.520 | 75,626 | +0.02(+0.57%) |
Nov 20, 2012 | 3.550 | 3.640 | 3.500 | 3.500 | 150,400 | -0.01(-0.28%) |
Nov 19, 2012 | 3.150 | 3.550 | 3.150 | 3.510 | 389,396 | +0.46(+15.08%) |
Nov 16, 2012 | 2.980 | 3.080 | 2.930 | 3.050 | 147,456 | +0.08(+2.69%) |
Nov 15, 2012 | 2.900 | 3.018 | 2.670 | 2.970 | 231,603 | +0.06(+2.06%) |
Nov 14, 2012 | 3.150 | 3.160 | 2.880 | 2.910 | 142,639 | -0.23(-7.32%) |
Nov 13, 2012 | 3.180 | 3.180 | 3.096 | 3.140 | 74,653 | -0.06(-1.88%) |
Nov 12, 2012 | 3.340 | 3.340 | 3.120 | 3.200 | 109,963 | -0.14(-4.19%) |
Nov 09, 2012 | 3.330 | 3.420 | 3.270 | 3.340 | 130,127 | -0.01(-0.30%) |
Nov 08, 2012 | 3.450 | 3.550 | 3.350 | 3.350 | 91,264 | -0.12(-3.46%) |
Nov 07, 2012 | 3.630 | 3.630 | 3.350 | 3.470 | 146,020 | -0.20(-5.45%) |
Nov 06, 2012 | 3.650 | 3.700 | 3.600 | 3.670 | 54,930 | +0.02(+0.55%) |
Nov 05, 2012 | 3.690 | 3.710 | 3.640 | 3.650 | 42,784 | -0.05(-1.35%) |
Nov 02, 2012 | 3.690 | 3.710 | 3.650 | 3.700 | 64,807 | +0.03(+0.82%) |