Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.460 | 4.500 | 4.405 | 4.420 | 1,024,968 | -0.06(-1.34%) |
Jan 30, 2013 | 4.340 | 4.520 | 4.311 | 4.480 | 2,751,586 | +0.23(+5.41%) |
Jan 29, 2013 | 4.210 | 4.350 | 4.210 | 4.250 | 2,075,843 | +0.06(+1.43%) |
Jan 28, 2013 | 4.240 | 4.270 | 4.190 | 4.190 | 1,620,690 | -0.08(-1.87%) |
Jan 25, 2013 | 4.420 | 4.440 | 4.250 | 4.270 | 2,426,135 | -0.16(-3.61%) |
Jan 24, 2013 | 4.590 | 4.610 | 4.410 | 4.430 | 1,477,888 | -0.17(-3.70%) |
Jan 23, 2013 | 4.790 | 4.870 | 4.600 | 4.600 | 1,980,973 | -0.15(-3.16%) |
Jan 22, 2013 | 4.680 | 4.755 | 4.659 | 4.750 | 981,632 | +0.05(+1.06%) |
Jan 18, 2013 | 4.730 | 4.770 | 4.650 | 4.700 | 1,364,934 | +0.00(+0.00%) |
Jan 17, 2013 | 4.800 | 4.840 | 4.700 | 4.700 | 1,091,710 | -0.10(-2.08%) |
Jan 16, 2013 | 4.860 | 4.880 | 4.770 | 4.800 | 687,569 | -0.05(-1.03%) |
Jan 15, 2013 | 4.890 | 4.930 | 4.840 | 4.850 | 740,028 | +0.00(+0.00%) |
Jan 14, 2013 | 4.930 | 4.960 | 4.850 | 4.850 | 816,114 | -0.05(-1.02%) |
Jan 11, 2013 | 4.960 | 4.990 | 4.860 | 4.900 | 795,633 | -0.04(-0.81%) |
Jan 10, 2013 | 4.950 | 5.030 | 4.920 | 4.940 | 1,729,463 | +0.05(+1.02%) |
Jan 09, 2013 | 4.850 | 4.940 | 4.820 | 4.890 | 1,553,679 | +0.04(+0.82%) |
Jan 08, 2013 | 4.870 | 4.900 | 4.770 | 4.850 | 1,897,546 | +0.01(+0.21%) |
Jan 07, 2013 | 4.840 | 4.925 | 4.770 | 4.840 | 1,349,195 | +0.04(+0.83%) |
Jan 04, 2013 | 4.670 | 4.850 | 4.640 | 4.800 | 2,659,499 | +0.07(+1.48%) |
Jan 03, 2013 | 4.820 | 4.970 | 4.700 | 4.730 | 2,683,846 | -0.10(-2.07%) |
Jan 02, 2013 | 4.770 | 4.840 | 4.515 | 4.830 | 3,972,962 | +0.32(+6.98%) |
Dec 31, 2012 | 4.430 | 4.550 | 4.400 | 4.515 | 3,371,682 | +0.06(+1.46%) |
Dec 28, 2012 | 4.400 | 4.480 | 4.370 | 4.450 | 1,526,856 | +0.02(+0.45%) |
Dec 27, 2012 | 4.370 | 4.500 | 4.360 | 4.430 | 1,626,934 | -0.02(-0.45%) |
Dec 26, 2012 | 4.440 | 4.490 | 4.400 | 4.450 | 1,062,143 | +0.05(+1.14%) |
Dec 24, 2012 | 4.400 | 4.480 | 4.330 | 4.400 | 739,368 | -0.07(-1.57%) |
Dec 21, 2012 | 4.240 | 4.480 | 4.240 | 4.470 | 3,771,793 | +0.17(+3.95%) |
Dec 20, 2012 | 4.260 | 4.330 | 4.180 | 4.300 | 2,634,833 | -0.04(-0.92%) |
Dec 19, 2012 | 4.390 | 4.400 | 4.340 | 4.340 | 1,689,773 | -0.06(-1.36%) |
Dec 18, 2012 | 4.600 | 4.630 | 4.390 | 4.400 | 2,793,778 | -0.20(-4.35%) |
Dec 17, 2012 | 4.620 | 4.640 | 4.565 | 4.600 | 1,636,017 | -0.04(-0.86%) |
Dec 14, 2012 | 4.550 | 4.690 | 4.550 | 4.640 | 2,007,298 | +0.04(+0.87%) |
Dec 13, 2012 | 4.610 | 4.630 | 4.500 | 4.600 | 2,444,446 | -0.10(-2.13%) |
Dec 12, 2012 | 4.580 | 4.740 | 4.550 | 4.700 | 2,142,897 | +0.16(+3.52%) |
Dec 11, 2012 | 4.600 | 4.640 | 4.540 | 4.540 | 936,332 | -0.09(-1.94%) |
Dec 10, 2012 | 4.540 | 4.650 | 4.530 | 4.630 | 1,310,217 | +0.11(+2.43%) |
Dec 07, 2012 | 4.380 | 4.550 | 4.360 | 4.520 | 3,110,540 | +0.16(+3.67%) |
Dec 06, 2012 | 4.380 | 4.420 | 4.335 | 4.360 | 1,463,972 | -0.02(-0.46%) |
Dec 05, 2012 | 4.380 | 4.440 | 4.350 | 4.380 | 1,444,642 | -0.04(-0.90%) |
Dec 04, 2012 | 4.350 | 4.440 | 4.340 | 4.420 | 1,309,232 | -0.02(-0.45%) |
Nov 30, 2012 | 4.480 | 4.520 | 4.400 | 4.440 | 927,158 | -0.07(-1.55%) |
Nov 29, 2012 | 4.570 | 4.638 | 4.475 | 4.510 | 933,132 | -0.06(-1.31%) |
Nov 28, 2012 | 4.500 | 4.570 | 4.380 | 4.570 | 1,166,966 | +0.00(+0.00%) |
Nov 27, 2012 | 4.610 | 4.690 | 4.550 | 4.570 | 1,206,753 | -0.08(-1.72%) |
Nov 26, 2012 | 4.640 | 4.690 | 4.570 | 4.650 | 1,166,165 | +0.03(+0.65%) |
Nov 23, 2012 | 4.500 | 4.650 | 4.460 | 4.620 | 1,057,316 | +0.12(+2.67%) |
Nov 21, 2012 | 4.340 | 4.520 | 4.320 | 4.500 | 1,486,586 | +0.14(+3.21%) |
Nov 20, 2012 | 4.440 | 4.530 | 4.340 | 4.360 | 1,295,407 | -0.12(-2.68%) |
Nov 19, 2012 | 4.600 | 4.630 | 4.450 | 4.480 | 1,381,305 | +0.02(+0.45%) |
Nov 16, 2012 | 4.320 | 4.540 | 4.280 | 4.460 | 2,039,935 | +0.13(+3.00%) |
Nov 15, 2012 | 4.110 | 4.430 | 3.980 | 4.330 | 6,601,732 | +0.14(+3.34%) |
Nov 14, 2012 | 4.560 | 4.580 | 4.190 | 4.190 | 2,737,187 | -0.33(-7.30%) |
Nov 13, 2012 | 4.560 | 4.670 | 4.490 | 4.520 | 1,350,477 | -0.06(-1.31%) |
Nov 12, 2012 | 4.660 | 4.720 | 4.570 | 4.580 | 767,476 | -0.09(-1.93%) |
Nov 09, 2012 | 4.490 | 4.750 | 4.490 | 4.670 | 2,543,488 | +0.16(+3.55%) |
Nov 08, 2012 | 4.530 | 4.560 | 4.470 | 4.510 | 2,552,255 | -0.01(-0.22%) |
Nov 07, 2012 | 4.710 | 4.780 | 4.500 | 4.520 | 2,893,268 | -0.14(-3.00%) |
Nov 06, 2012 | 4.640 | 4.690 | 4.540 | 4.660 | 1,980,011 | +0.07(+1.53%) |
Nov 05, 2012 | 4.760 | 4.820 | 4.570 | 4.590 | 1,712,687 | -0.13(-2.75%) |
Nov 02, 2012 | 4.820 | 4.890 | 4.670 | 4.720 | 2,642,822 | -0.17(-3.48%) |