Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.384 | 4.393 | 4.345 | 4.371 | 778,778 | -0.01(-0.20%) |
Jan 30, 2013 | 4.406 | 4.424 | 4.380 | 4.380 | 958,197 | -0.04(-0.99%) |
Jan 29, 2013 | 4.402 | 4.446 | 4.387 | 4.424 | 788,900 | +0.00(+0.05%) |
Jan 28, 2013 | 4.413 | 4.422 | 4.382 | 4.422 | 1,006,530 | +0.03(+0.69%) |
Jan 25, 2013 | 4.378 | 4.396 | 4.369 | 4.391 | 704,821 | +0.02(+0.50%) |
Jan 24, 2013 | 4.409 | 4.413 | 4.356 | 4.369 | 1,143,041 | -0.03(-0.79%) |
Jan 23, 2013 | 4.396 | 4.417 | 4.378 | 4.404 | 1,059,900 | +0.03(+0.70%) |
Jan 22, 2013 | 4.335 | 4.396 | 4.335 | 4.374 | 1,172,106 | +0.02(+0.40%) |
Jan 18, 2013 | 4.343 | 4.365 | 4.335 | 4.356 | 1,020,378 | +0.03(+0.60%) |
Jan 17, 2013 | 4.352 | 4.356 | 4.315 | 4.330 | 849,389 | -0.00(-0.10%) |
Jan 16, 2013 | 4.304 | 4.352 | 4.300 | 4.335 | 811,451 | +0.01(+0.30%) |
Jan 15, 2013 | 4.339 | 4.343 | 4.313 | 4.322 | 780,343 | -0.02(-0.50%) |
Jan 14, 2013 | 4.326 | 4.348 | 4.304 | 4.343 | 845,271 | -0.00(-0.10%) |
Jan 11, 2013 | 4.304 | 4.352 | 4.287 | 4.348 | 1,144,299 | +0.03(+0.81%) |
Jan 10, 2013 | 4.322 | 4.322 | 4.291 | 4.313 | 979,580 | +0.03(+0.81%) |
Jan 09, 2013 | 4.247 | 4.278 | 4.234 | 4.278 | 768,730 | +0.04(+0.93%) |
Jan 08, 2013 | 4.213 | 4.247 | 4.191 | 4.239 | 658,741 | +0.00(+0.10%) |
Jan 07, 2013 | 4.265 | 4.269 | 4.182 | 4.234 | 1,269,504 | -0.01(-0.21%) |
Jan 04, 2013 | 4.239 | 4.269 | 4.217 | 4.243 | 906,742 | +0.03(+0.72%) |
Jan 03, 2013 | 4.178 | 4.221 | 4.152 | 4.213 | 982,693 | +0.05(+1.15%) |
Jan 02, 2013 | 4.178 | 4.182 | 4.125 | 4.165 | 1,256,424 | +0.04(+0.95%) |
Dec 31, 2012 | 3.921 | 4.130 | 3.921 | 4.125 | 3,963,338 | +0.20(+5.11%) |
Dec 28, 2012 | 3.934 | 3.977 | 3.921 | 3.925 | 1,773,302 | -0.03(-0.88%) |
Dec 27, 2012 | 3.982 | 3.999 | 3.934 | 3.960 | 1,498,101 | -0.01(-0.16%) |
Dec 26, 2012 | 4.001 | 4.020 | 3.963 | 3.966 | 896,752 | -0.03(-0.65%) |
Dec 24, 2012 | 3.984 | 4.014 | 3.975 | 3.992 | 720,862 | -0.03(-0.86%) |
Dec 21, 2012 | 4.005 | 4.027 | 4.001 | 4.027 | 846,263 | -0.01(-0.32%) |
Dec 20, 2012 | 4.036 | 4.049 | 4.010 | 4.040 | 1,170,780 | +0.01(+0.32%) |
Dec 19, 2012 | 4.010 | 4.057 | 4.006 | 4.027 | 1,204,892 | +0.00(+0.11%) |
Dec 18, 2012 | 3.984 | 4.040 | 3.958 | 4.023 | 1,376,529 | +0.03(+0.87%) |
Dec 17, 2012 | 3.992 | 4.027 | 3.976 | 3.988 | 1,195,101 | +0.02(+0.44%) |
Dec 14, 2012 | 3.988 | 4.018 | 3.971 | 3.971 | 980,066 | -0.02(-0.54%) |
Dec 13, 2012 | 4.010 | 4.018 | 3.992 | 3.992 | 937,610 | -0.02(-0.43%) |
Dec 12, 2012 | 4.018 | 4.040 | 4.005 | 4.010 | 900,354 | -0.02(-0.43%) |
Dec 11, 2012 | 4.018 | 4.053 | 4.005 | 4.027 | 1,451,744 | -0.01(-0.21%) |
Dec 10, 2012 | 4.044 | 4.044 | 3.984 | 4.036 | 1,344,398 | +0.05(+1.30%) |
Dec 07, 2012 | 3.984 | 4.005 | 3.971 | 3.984 | 1,284,017 | -0.01(-0.32%) |
Dec 06, 2012 | 3.988 | 4.018 | 3.979 | 3.997 | 992,871 | -0.01(-0.32%) |
Dec 05, 2012 | 3.962 | 4.031 | 3.949 | 4.010 | 1,111,971 | +0.05(+1.20%) |
Dec 04, 2012 | 4.057 | 4.070 | 3.962 | 3.962 | 1,771,975 | -0.13(-3.17%) |
Nov 30, 2012 | 4.083 | 4.114 | 4.070 | 4.092 | 818,134 | -0.00(-0.11%) |
Nov 29, 2012 | 4.109 | 4.122 | 4.088 | 4.096 | 822,925 | -0.00(-0.11%) |
Nov 28, 2012 | 4.101 | 4.109 | 4.075 | 4.101 | 840,377 | +0.01(+0.16%) |
Nov 27, 2012 | 4.081 | 4.098 | 4.060 | 4.094 | 1,344,380 | +0.02(+0.42%) |
Nov 26, 2012 | 4.064 | 4.090 | 4.060 | 4.077 | 1,141,439 | +0.00(+0.11%) |
Nov 23, 2012 | 4.077 | 4.094 | 4.051 | 4.073 | 542,692 | -0.00(-0.11%) |
Nov 21, 2012 | 4.060 | 4.077 | 4.051 | 4.077 | 1,422,202 | +0.01(+0.32%) |
Nov 20, 2012 | 4.021 | 4.064 | 4.021 | 4.064 | 1,059,776 | +0.04(+1.07%) |
Nov 19, 2012 | 4.017 | 4.043 | 3.995 | 4.021 | 1,454,290 | +0.06(+1.41%) |
Nov 16, 2012 | 3.823 | 3.973 | 3.798 | 3.965 | 2,189,441 | +0.12(+3.24%) |
Nov 15, 2012 | 3.853 | 3.901 | 3.772 | 3.841 | 3,016,107 | -0.01(-0.33%) |
Nov 14, 2012 | 4.081 | 4.085 | 3.836 | 3.853 | 3,843,240 | -0.21(-5.28%) |
Nov 13, 2012 | 4.073 | 4.098 | 4.038 | 4.068 | 1,445,989 | -0.00(-0.11%) |
Nov 12, 2012 | 4.103 | 4.111 | 4.068 | 4.073 | 1,236,733 | -0.04(-0.94%) |
Nov 09, 2012 | 4.137 | 4.219 | 4.068 | 4.111 | 1,981,973 | -0.06(-1.34%) |
Nov 08, 2012 | 4.189 | 4.197 | 4.159 | 4.167 | 1,178,308 | -0.01(-0.21%) |
Nov 07, 2012 | 4.227 | 4.244 | 4.154 | 4.176 | 1,993,502 | -0.04(-1.02%) |
Nov 06, 2012 | 4.257 | 4.268 | 4.219 | 4.219 | 1,473,899 | -0.03(-0.71%) |
Nov 05, 2012 | 4.287 | 4.287 | 4.236 | 4.249 | 1,230,494 | -0.03(-0.80%) |
Nov 02, 2012 | 4.274 | 4.287 | 4.262 | 4.283 | 872,852 | -0.00(-0.10%) |