Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.154 | 4.204 | 4.098 | 4.160 | 282,842 | +0.01(+0.32%) |
Jan 30, 2013 | 4.179 | 4.189 | 4.116 | 4.147 | 251,159 | -0.01(-0.22%) |
Jan 29, 2013 | 4.040 | 4.186 | 4.040 | 4.156 | 124,737 | +0.10(+2.51%) |
Jan 28, 2013 | 3.942 | 4.088 | 3.942 | 4.054 | 249,007 | +0.11(+2.90%) |
Jan 25, 2013 | 3.946 | 3.971 | 3.930 | 3.940 | 201,404 | -0.03(-0.70%) |
Jan 24, 2013 | 3.996 | 3.996 | 3.963 | 3.968 | 180,299 | -0.03(-0.68%) |
Jan 23, 2013 | 4.012 | 4.067 | 3.995 | 3.995 | 196,763 | -0.03(-0.74%) |
Jan 22, 2013 | 4.015 | 4.045 | 3.976 | 4.024 | 137,545 | +0.02(+0.62%) |
Jan 18, 2013 | 4.078 | 4.092 | 3.982 | 4.000 | 274,494 | -0.10(-2.45%) |
Jan 17, 2013 | 4.079 | 4.128 | 4.049 | 4.100 | 73,245 | +0.02(+0.51%) |
Jan 16, 2013 | 4.137 | 4.137 | 4.069 | 4.079 | 440,378 | -0.07(-1.65%) |
Jan 15, 2013 | 4.078 | 4.152 | 4.040 | 4.148 | 123,311 | +0.04(+0.99%) |
Jan 14, 2013 | 4.094 | 4.121 | 4.088 | 4.108 | 80,193 | -0.01(-0.30%) |
Jan 11, 2013 | 4.046 | 4.120 | 3.978 | 4.120 | 137,493 | +0.07(+1.85%) |
Jan 10, 2013 | 4.027 | 4.088 | 4.027 | 4.045 | 141,667 | -0.01(-0.18%) |
Jan 09, 2013 | 4.050 | 4.070 | 3.968 | 4.052 | 137,441 | +0.02(+0.40%) |
Jan 08, 2013 | 3.950 | 4.039 | 3.933 | 4.036 | 165,546 | +0.06(+1.60%) |
Jan 07, 2013 | 4.101 | 4.101 | 3.973 | 3.973 | 103,139 | -0.12(-2.83%) |
Jan 04, 2013 | 4.061 | 4.172 | 4.061 | 4.088 | 334,645 | +0.04(+0.87%) |
Jan 03, 2013 | 4.077 | 4.122 | 3.820 | 4.053 | 132,748 | +0.00(+0.10%) |
Jan 02, 2013 | 3.953 | 4.093 | 3.922 | 4.049 | 296,895 | +0.20(+5.22%) |
Dec 31, 2012 | 3.848 | 3.848 | 3.811 | 3.848 | 198,448 | -0.03(-0.88%) |
Dec 28, 2012 | 3.785 | 3.883 | 3.775 | 3.883 | 447,326 | +0.04(+0.95%) |
Dec 27, 2012 | 3.857 | 3.936 | 3.745 | 3.846 | 419,065 | -0.01(-0.16%) |
Dec 26, 2012 | 3.895 | 3.897 | 3.827 | 3.852 | 289,765 | -0.01(-0.29%) |
Dec 24, 2012 | 3.934 | 4.056 | 3.861 | 3.863 | 212,812 | -0.01(-0.38%) |
Dec 21, 2012 | 4.154 | 4.297 | 3.878 | 3.878 | 701,415 | -0.24(-5.72%) |
Dec 20, 2012 | 4.219 | 4.219 | 4.084 | 4.113 | 320,385 | -0.09(-2.16%) |
Dec 19, 2012 | 4.204 | 4.204 | 4.144 | 4.204 | 523,709 | -0.02(-0.36%) |
Dec 18, 2012 | 4.112 | 4.219 | 4.108 | 4.219 | 342,709 | +0.13(+3.13%) |
Dec 17, 2012 | 4.076 | 4.127 | 4.073 | 4.091 | 172,495 | -0.01(-0.23%) |
Dec 14, 2012 | 4.046 | 4.100 | 4.044 | 4.100 | 138,193 | +0.03(+0.81%) |
Dec 13, 2012 | 4.116 | 4.135 | 4.039 | 4.067 | 136,093 | -0.04(-0.89%) |
Dec 12, 2012 | 4.142 | 4.142 | 4.104 | 4.104 | 144,882 | -0.04(-0.99%) |
Dec 11, 2012 | 4.191 | 4.200 | 4.089 | 4.145 | 140,034 | -0.01(-0.20%) |
Dec 10, 2012 | 4.153 | 4.153 | 4.140 | 4.153 | 72,415 | -0.03(-0.66%) |
Dec 07, 2012 | 4.135 | 4.185 | 4.135 | 4.181 | 42,183 | +0.08(+1.88%) |
Dec 06, 2012 | 4.204 | 4.204 | 3.944 | 4.104 | 149,938 | -0.12(-2.88%) |
Dec 05, 2012 | 4.185 | 4.271 | 4.146 | 4.225 | 132,722 | +0.01(+0.16%) |
Dec 04, 2012 | 4.243 | 4.263 | 4.177 | 4.218 | 143,741 | +0.08(+1.89%) |
Nov 30, 2012 | 4.127 | 4.162 | 4.071 | 4.140 | 227,954 | +0.02(+0.58%) |
Nov 29, 2012 | 4.167 | 4.223 | 4.088 | 4.116 | 148,875 | +0.01(+0.22%) |
Nov 28, 2012 | 4.079 | 4.137 | 4.079 | 4.107 | 162,565 | -0.02(-0.36%) |
Nov 27, 2012 | 4.152 | 4.152 | 4.077 | 4.122 | 275,609 | -0.02(-0.51%) |
Nov 26, 2012 | 4.138 | 4.148 | 4.113 | 4.143 | 188,051 | -0.02(-0.38%) |
Nov 23, 2012 | 4.231 | 4.242 | 4.129 | 4.159 | 120,277 | -0.06(-1.39%) |
Nov 21, 2012 | 4.243 | 4.243 | 4.171 | 4.218 | 99,094 | +0.04(+0.99%) |
Nov 20, 2012 | 3.955 | 4.212 | 3.955 | 4.177 | 43,013 | +0.06(+1.44%) |
Nov 19, 2012 | 4.029 | 4.142 | 4.006 | 4.117 | 210,038 | +0.11(+2.73%) |
Nov 16, 2012 | 3.836 | 4.013 | 3.836 | 4.008 | 280,483 | +0.16(+4.13%) |
Nov 15, 2012 | 3.864 | 3.918 | 3.821 | 3.849 | 116,518 | +0.01(+0.15%) |
Nov 14, 2012 | 3.836 | 3.950 | 3.836 | 3.843 | 163,083 | -0.10(-2.45%) |
Nov 13, 2012 | 3.854 | 3.953 | 3.780 | 3.939 | 105,109 | +0.07(+1.71%) |
Nov 12, 2012 | 3.803 | 3.873 | 3.742 | 3.873 | 291,778 | +0.07(+1.94%) |
Nov 09, 2012 | 3.761 | 3.843 | 3.739 | 3.799 | 75,124 | +0.03(+0.92%) |
Nov 08, 2012 | 3.894 | 3.894 | 3.765 | 3.765 | 301,514 | -0.15(-3.82%) |
Nov 07, 2012 | 4.112 | 4.205 | 3.914 | 3.914 | 140,722 | -0.21(-5.08%) |
Nov 06, 2012 | 4.194 | 4.194 | 4.111 | 4.124 | 203,143 | -0.04(-0.91%) |
Nov 05, 2012 | 4.195 | 4.195 | 4.149 | 4.162 | 168,549 | -0.02(-0.50%) |
Nov 02, 2012 | 4.303 | 4.333 | 4.170 | 4.182 | 262,207 | -0.12(-2.87%) |