Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.133 | 4.140 | 3.943 | 4.053 | 29,567,642 | -0.08(-1.86%) |
Jan 30, 2013 | 4.191 | 4.226 | 4.119 | 4.130 | 12,760,853 | -0.07(-1.58%) |
Jan 29, 2013 | 4.131 | 4.231 | 4.096 | 4.196 | 13,762,528 | +0.04(+1.01%) |
Jan 28, 2013 | 4.149 | 4.158 | 4.109 | 4.154 | 9,410,453 | +0.01(+0.30%) |
Jan 25, 2013 | 4.121 | 4.154 | 4.088 | 4.142 | 11,521,905 | +0.04(+1.02%) |
Jan 24, 2013 | 4.051 | 4.112 | 4.037 | 4.100 | 13,165,783 | +0.06(+1.38%) |
Jan 23, 2013 | 4.075 | 4.103 | 4.016 | 4.044 | 10,253,618 | -0.03(-0.73%) |
Jan 22, 2013 | 4.079 | 4.095 | 4.044 | 4.074 | 10,913,797 | +0.01(+0.17%) |
Jan 18, 2013 | 4.110 | 4.112 | 4.051 | 4.067 | 12,116,331 | -0.04(-0.89%) |
Jan 17, 2013 | 4.058 | 4.152 | 4.046 | 4.103 | 14,881,957 | +0.07(+1.82%) |
Jan 16, 2013 | 4.040 | 4.074 | 4.014 | 4.030 | 15,112,711 | -0.02(-0.39%) |
Jan 15, 2013 | 4.000 | 4.049 | 3.983 | 4.046 | 16,357,607 | +0.03(+0.65%) |
Jan 14, 2013 | 4.051 | 4.081 | 3.992 | 4.019 | 20,062,858 | -0.04(-1.03%) |
Jan 11, 2013 | 3.962 | 4.061 | 3.895 | 4.061 | 30,152,094 | +0.08(+2.02%) |
Jan 10, 2013 | 3.985 | 3.997 | 3.913 | 3.981 | 22,326,986 | +0.03(+0.80%) |
Jan 09, 2013 | 4.039 | 4.074 | 3.934 | 3.950 | 24,798,390 | -0.10(-2.50%) |
Jan 08, 2013 | 4.006 | 4.185 | 3.958 | 4.051 | 63,728,644 | -0.27(-6.30%) |
Jan 07, 2013 | 4.308 | 4.353 | 4.170 | 4.323 | 22,805,770 | -0.01(-0.20%) |
Jan 04, 2013 | 4.266 | 4.397 | 4.255 | 4.332 | 23,127,732 | +0.08(+1.81%) |
Jan 03, 2013 | 4.468 | 4.487 | 4.178 | 4.255 | 60,925,608 | -0.23(-5.07%) |
Jan 02, 2013 | 4.439 | 4.502 | 4.365 | 4.482 | 28,039,348 | +0.10(+2.27%) |
Dec 31, 2012 | 4.261 | 4.395 | 4.245 | 4.383 | 12,001,805 | +0.10(+2.28%) |
Dec 28, 2012 | 4.280 | 4.320 | 4.248 | 4.285 | 8,195,027 | -0.02(-0.57%) |
Dec 27, 2012 | 4.353 | 4.367 | 4.178 | 4.309 | 13,891,801 | -0.04(-0.88%) |
Dec 26, 2012 | 4.486 | 4.565 | 4.301 | 4.348 | 12,024,783 | -0.12(-2.70%) |
Dec 24, 2012 | 4.470 | 4.512 | 4.454 | 4.468 | 3,093,365 | +0.00(+0.04%) |
Dec 21, 2012 | 4.519 | 4.561 | 4.421 | 4.467 | 21,243,038 | -0.10(-2.14%) |
Dec 20, 2012 | 4.783 | 4.797 | 4.523 | 4.565 | 24,682,766 | -0.25(-5.15%) |
Dec 19, 2012 | 4.856 | 4.891 | 4.730 | 4.813 | 24,570,402 | -0.03(-0.61%) |
Dec 18, 2012 | 4.861 | 4.863 | 4.788 | 4.842 | 18,562,662 | +0.03(+0.73%) |
Dec 17, 2012 | 4.820 | 4.835 | 4.772 | 4.807 | 13,562,201 | +0.00(+0.04%) |
Dec 14, 2012 | 4.730 | 4.870 | 4.730 | 4.806 | 14,508,896 | -0.02(-0.36%) |
Dec 13, 2012 | 4.861 | 4.952 | 4.797 | 4.823 | 25,459,726 | -0.04(-0.79%) |
Dec 12, 2012 | 4.858 | 4.924 | 4.844 | 4.861 | 15,853,893 | +0.02(+0.43%) |
Dec 11, 2012 | 4.793 | 4.861 | 4.781 | 4.841 | 14,292,918 | +0.05(+0.98%) |
Dec 10, 2012 | 4.776 | 4.813 | 4.715 | 4.793 | 14,991,658 | +0.02(+0.51%) |
Dec 07, 2012 | 4.662 | 4.790 | 4.641 | 4.769 | 14,364,482 | +0.12(+2.48%) |
Dec 06, 2012 | 4.544 | 4.703 | 4.540 | 4.654 | 14,131,513 | +0.12(+2.58%) |
Dec 05, 2012 | 4.509 | 4.598 | 4.437 | 4.537 | 15,944,530 | +0.02(+0.35%) |
Dec 04, 2012 | 4.512 | 4.584 | 4.469 | 4.521 | 20,398,228 | -0.06(-1.41%) |
Nov 30, 2012 | 4.598 | 4.641 | 4.554 | 4.585 | 14,724,101 | +0.01(+0.15%) |
Nov 29, 2012 | 4.641 | 4.660 | 4.516 | 4.578 | 15,631,927 | -0.04(-0.87%) |
Nov 28, 2012 | 4.655 | 4.673 | 4.584 | 4.619 | 20,717,232 | -0.04(-0.90%) |
Nov 27, 2012 | 4.690 | 4.807 | 4.655 | 4.661 | 18,015,624 | -0.02(-0.52%) |
Nov 26, 2012 | 4.687 | 4.715 | 4.613 | 4.685 | 13,550,294 | +0.00(+0.00%) |
Nov 23, 2012 | 4.730 | 4.846 | 4.664 | 4.685 | 14,663,344 | -0.00(-0.04%) |
Nov 21, 2012 | 4.574 | 4.701 | 4.545 | 4.687 | 33,012,834 | +0.11(+2.30%) |
Nov 20, 2012 | 4.491 | 4.583 | 4.460 | 4.581 | 17,325,316 | +0.10(+2.12%) |
Nov 19, 2012 | 4.477 | 4.537 | 4.379 | 4.486 | 33,593,092 | +0.06(+1.45%) |
Nov 16, 2012 | 4.266 | 4.434 | 4.266 | 4.422 | 42,437,100 | +0.18(+4.29%) |
Nov 15, 2012 | 4.157 | 4.306 | 3.981 | 4.240 | 63,221,504 | +0.18(+4.34%) |
Nov 14, 2012 | 4.046 | 4.197 | 4.015 | 4.064 | 37,081,812 | +0.04(+0.95%) |
Nov 13, 2012 | 3.975 | 4.027 | 3.868 | 4.026 | 18,987,470 | +0.03(+0.74%) |
Nov 12, 2012 | 3.832 | 4.024 | 3.830 | 3.996 | 16,025,650 | +0.17(+4.43%) |
Nov 09, 2012 | 3.846 | 3.927 | 3.705 | 3.827 | 20,117,260 | -0.07(-1.82%) |
Nov 08, 2012 | 4.039 | 4.053 | 3.818 | 3.898 | 16,835,398 | -0.15(-3.76%) |
Nov 07, 2012 | 4.117 | 4.136 | 4.020 | 4.050 | 11,334,448 | -0.09(-2.17%) |
Nov 06, 2012 | 4.129 | 4.176 | 4.114 | 4.140 | 8,060,837 | +0.03(+0.84%) |
Nov 05, 2012 | 4.126 | 4.204 | 4.095 | 4.105 | 11,072,585 | -0.02(-0.38%) |
Nov 02, 2012 | 4.083 | 4.143 | 4.083 | 4.121 | 14,109,127 | +0.04(+0.89%) |