Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.480 | 4.575 | 4.450 | 4.570 | 9,962,048 | +0.09(+2.01%) |
Jan 30, 2013 | 4.560 | 4.580 | 4.470 | 4.480 | 7,535,882 | -0.09(-1.97%) |
Jan 29, 2013 | 4.550 | 4.600 | 4.460 | 4.570 | 5,447,146 | +0.06(+1.33%) |
Jan 28, 2013 | 4.450 | 4.540 | 4.440 | 4.510 | 5,495,078 | +0.05(+1.12%) |
Jan 25, 2013 | 4.470 | 4.540 | 4.440 | 4.460 | 7,441,558 | -0.02(-0.45%) |
Jan 24, 2013 | 4.550 | 4.600 | 4.470 | 4.480 | 7,937,387 | -0.07(-1.54%) |
Jan 23, 2013 | 4.550 | 4.620 | 4.520 | 4.550 | 9,600,199 | -0.03(-0.66%) |
Jan 22, 2013 | 4.490 | 4.600 | 4.410 | 4.580 | 8,408,874 | +0.10(+2.23%) |
Jan 18, 2013 | 4.410 | 4.520 | 4.400 | 4.480 | 10,182,297 | +0.08(+1.82%) |
Jan 17, 2013 | 4.380 | 4.415 | 4.370 | 4.400 | 4,560,868 | +0.03(+0.69%) |
Jan 16, 2013 | 4.400 | 4.420 | 4.350 | 4.370 | 4,871,064 | -0.04(-0.91%) |
Jan 15, 2013 | 4.380 | 4.420 | 4.360 | 4.410 | 5,967,248 | +0.02(+0.46%) |
Jan 14, 2013 | 4.380 | 4.420 | 4.350 | 4.390 | 4,936,690 | +0.04(+0.92%) |
Jan 11, 2013 | 4.350 | 4.370 | 4.330 | 4.350 | 4,691,067 | +0.01(+0.23%) |
Jan 10, 2013 | 4.400 | 4.400 | 4.320 | 4.340 | 8,084,266 | -0.01(-0.23%) |
Jan 09, 2013 | 4.360 | 4.360 | 4.300 | 4.350 | 5,793,159 | +0.02(+0.46%) |
Jan 08, 2013 | 4.460 | 4.460 | 4.320 | 4.330 | 8,352,057 | -0.13(-2.91%) |
Jan 07, 2013 | 4.360 | 4.480 | 4.360 | 4.460 | 11,723,336 | +0.10(+2.29%) |
Jan 04, 2013 | 4.380 | 4.420 | 4.330 | 4.360 | 17,832,008 | -0.01(-0.22%) |
Jan 03, 2013 | 4.360 | 4.400 | 4.340 | 4.370 | 12,678,992 | +0.01(+0.23%) |
Jan 02, 2013 | 4.440 | 4.470 | 4.310 | 4.360 | 24,586,808 | +0.08(+1.87%) |
Dec 31, 2012 | 4.200 | 4.290 | 4.170 | 4.280 | 9,633,245 | +0.09(+2.15%) |
Dec 28, 2012 | 4.150 | 4.250 | 4.150 | 4.190 | 9,595,482 | +0.00(+0.00%) |
Dec 27, 2012 | 4.160 | 4.230 | 4.090 | 4.190 | 9,893,637 | +0.02(+0.48%) |
Dec 26, 2012 | 4.210 | 4.270 | 4.170 | 4.170 | 8,471,641 | -0.07(-1.65%) |
Dec 24, 2012 | 4.200 | 4.250 | 4.160 | 4.240 | 5,113,300 | -0.04(-0.93%) |
Dec 21, 2012 | 4.480 | 4.480 | 4.210 | 4.280 | 38,407,924 | -0.15(-3.39%) |
Dec 20, 2012 | 4.490 | 4.590 | 4.320 | 4.430 | 17,027,484 | -0.05(-1.12%) |
Dec 19, 2012 | 4.640 | 4.650 | 4.420 | 4.480 | 15,197,013 | -0.15(-3.24%) |
Dec 18, 2012 | 4.630 | 4.630 | 4.530 | 4.630 | 12,049,889 | +0.01(+0.33%) |
Dec 17, 2012 | 4.600 | 4.630 | 4.500 | 4.615 | 14,888,518 | +0.02(+0.33%) |
Dec 14, 2012 | 4.690 | 4.750 | 4.570 | 4.600 | 10,795,124 | -0.11(-2.34%) |
Dec 13, 2012 | 4.810 | 4.880 | 4.710 | 4.710 | 13,088,605 | -0.12(-2.48%) |
Dec 12, 2012 | 4.800 | 4.860 | 4.760 | 4.830 | 11,762,153 | +0.06(+1.26%) |
Dec 11, 2012 | 4.710 | 4.780 | 4.700 | 4.770 | 9,385,147 | +0.06(+1.27%) |
Dec 10, 2012 | 4.670 | 4.740 | 4.660 | 4.710 | 11,146,145 | +0.00(+0.11%) |
Dec 07, 2012 | 4.690 | 4.750 | 4.670 | 4.705 | 9,814,115 | +0.03(+0.53%) |
Dec 06, 2012 | 4.700 | 4.760 | 4.610 | 4.680 | 17,293,084 | -0.05(-1.06%) |
Dec 05, 2012 | 4.600 | 4.800 | 4.500 | 4.730 | 27,051,780 | -0.06(-1.25%) |
Dec 04, 2012 | 4.800 | 4.870 | 4.750 | 4.790 | 18,096,486 | -0.02(-0.42%) |
Nov 30, 2012 | 4.760 | 4.815 | 4.750 | 4.810 | 8,918,946 | +0.07(+1.48%) |
Nov 29, 2012 | 4.710 | 4.750 | 4.630 | 4.740 | 7,948,034 | +0.04(+0.85%) |
Nov 28, 2012 | 4.560 | 4.710 | 4.515 | 4.700 | 5,939,226 | +0.11(+2.40%) |
Nov 27, 2012 | 4.510 | 4.610 | 4.490 | 4.590 | 7,100,906 | +0.05(+1.21%) |
Nov 26, 2012 | 4.470 | 4.540 | 4.450 | 4.535 | 5,315,327 | +0.04(+1.00%) |
Nov 23, 2012 | 4.390 | 4.510 | 4.390 | 4.490 | 1,821,788 | +0.07(+1.58%) |
Nov 21, 2012 | 4.400 | 4.435 | 4.300 | 4.420 | 6,793,563 | +0.02(+0.45%) |
Nov 20, 2012 | 4.370 | 4.410 | 4.330 | 4.400 | 5,825,139 | -0.01(-0.23%) |
Nov 19, 2012 | 4.310 | 4.415 | 4.300 | 4.410 | 12,250,053 | +0.12(+2.80%) |
Nov 16, 2012 | 4.250 | 4.320 | 4.140 | 4.290 | 18,350,474 | -0.06(-1.38%) |
Nov 15, 2012 | 4.350 | 4.390 | 4.260 | 4.350 | 9,754,724 | -0.02(-0.34%) |
Nov 14, 2012 | 4.370 | 4.400 | 4.290 | 4.365 | 7,624,266 | -0.00(-0.11%) |
Nov 13, 2012 | 4.400 | 4.420 | 4.350 | 4.370 | 6,174,690 | -0.04(-0.91%) |
Nov 12, 2012 | 4.350 | 4.420 | 4.330 | 4.410 | 6,824,055 | +0.06(+1.38%) |
Nov 09, 2012 | 4.310 | 4.420 | 4.280 | 4.350 | 9,568,484 | +0.00(+0.00%) |
Nov 08, 2012 | 4.500 | 4.520 | 4.350 | 4.350 | 15,025,498 | -0.14(-3.14%) |
Nov 07, 2012 | 4.400 | 4.520 | 4.350 | 4.491 | 11,620,150 | -0.06(-1.30%) |
Nov 06, 2012 | 4.680 | 4.690 | 4.150 | 4.550 | 25,032,920 | -0.09(-1.94%) |
Nov 05, 2012 | 4.500 | 4.700 | 4.410 | 4.640 | 15,618,239 | +0.13(+2.88%) |
Nov 02, 2012 | 4.720 | 4.730 | 4.510 | 4.510 | 11,848,576 | -0.20(-4.25%) |