Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.320 | 4.330 | 4.110 | 4.160 | 103,818 | -0.18(-4.15%) |
Jan 30, 2013 | 4.300 | 4.430 | 4.250 | 4.340 | 223,241 | +0.15(+3.58%) |
Jan 29, 2013 | 4.020 | 4.210 | 4.020 | 4.190 | 126,347 | +0.22(+5.54%) |
Jan 28, 2013 | 3.970 | 4.000 | 3.910 | 3.970 | 144,599 | +0.01(+0.25%) |
Jan 25, 2013 | 4.150 | 4.150 | 3.930 | 3.960 | 335,540 | -0.20(-4.81%) |
Jan 24, 2013 | 4.340 | 4.370 | 4.100 | 4.160 | 244,186 | -0.29(-6.52%) |
Jan 23, 2013 | 4.500 | 4.520 | 4.411 | 4.450 | 75,371 | -0.09(-1.98%) |
Jan 22, 2013 | 4.540 | 4.610 | 4.460 | 4.540 | 136,290 | -0.02(-0.44%) |
Jan 18, 2013 | 4.650 | 4.690 | 4.480 | 4.560 | 97,446 | -0.06(-1.30%) |
Jan 17, 2013 | 4.570 | 4.690 | 4.470 | 4.620 | 144,137 | +0.02(+0.43%) |
Jan 16, 2013 | 4.630 | 4.650 | 4.470 | 4.600 | 165,486 | -0.05(-1.08%) |
Jan 15, 2013 | 4.450 | 4.710 | 4.450 | 4.650 | 222,142 | +0.21(+4.73%) |
Jan 14, 2013 | 4.280 | 4.457 | 4.270 | 4.440 | 159,385 | +0.21(+4.96%) |
Jan 11, 2013 | 4.250 | 4.250 | 4.080 | 4.230 | 122,861 | +0.00(+0.00%) |
Jan 10, 2013 | 4.140 | 4.300 | 4.120 | 4.230 | 251,801 | +0.11(+2.67%) |
Jan 09, 2013 | 4.090 | 4.130 | 4.060 | 4.120 | 98,236 | -0.02(-0.48%) |
Jan 08, 2013 | 4.130 | 4.210 | 4.060 | 4.140 | 155,755 | +0.03(+0.73%) |
Jan 07, 2013 | 4.260 | 4.260 | 4.081 | 4.110 | 179,399 | -0.06(-1.44%) |
Jan 04, 2013 | 4.110 | 4.250 | 4.060 | 4.170 | 152,122 | +0.00(+0.00%) |
Jan 03, 2013 | 4.340 | 4.420 | 4.135 | 4.170 | 184,382 | -0.19(-4.36%) |
Jan 02, 2013 | 4.440 | 4.460 | 4.300 | 4.360 | 175,670 | +0.19(+4.56%) |
Dec 31, 2012 | 3.990 | 4.200 | 3.970 | 4.170 | 175,607 | +0.17(+4.25%) |
Dec 28, 2012 | 4.010 | 4.050 | 3.880 | 4.000 | 193,823 | +0.05(+1.27%) |
Dec 27, 2012 | 4.120 | 4.120 | 3.930 | 3.950 | 202,553 | -0.05(-1.25%) |
Dec 26, 2012 | 3.960 | 4.050 | 3.960 | 4.000 | 64,475 | +0.02(+0.50%) |
Dec 24, 2012 | 3.860 | 4.050 | 3.856 | 3.980 | 82,261 | +0.07(+1.79%) |
Dec 21, 2012 | 4.000 | 4.070 | 3.870 | 3.910 | 284,774 | -0.13(-3.22%) |
Dec 20, 2012 | 4.060 | 4.140 | 4.010 | 4.040 | 232,381 | -0.09(-2.18%) |
Dec 19, 2012 | 4.030 | 4.240 | 4.030 | 4.130 | 263,550 | +0.02(+0.49%) |
Dec 18, 2012 | 4.270 | 4.360 | 4.035 | 4.110 | 445,285 | -0.21(-4.86%) |
Dec 17, 2012 | 4.510 | 4.510 | 4.320 | 4.320 | 256,063 | -0.24(-5.26%) |
Dec 14, 2012 | 4.530 | 4.600 | 4.430 | 4.560 | 127,495 | +0.05(+1.11%) |
Dec 13, 2012 | 4.590 | 4.670 | 4.410 | 4.510 | 166,734 | -0.21(-4.45%) |
Dec 12, 2012 | 4.560 | 4.760 | 4.520 | 4.720 | 232,562 | +0.23(+5.12%) |
Dec 11, 2012 | 4.600 | 4.600 | 4.480 | 4.490 | 142,412 | -0.10(-2.18%) |
Dec 10, 2012 | 4.500 | 4.610 | 4.480 | 4.590 | 110,349 | +0.14(+3.15%) |
Dec 07, 2012 | 4.410 | 4.490 | 4.380 | 4.450 | 95,094 | +0.02(+0.45%) |
Dec 06, 2012 | 4.470 | 4.560 | 4.390 | 4.430 | 212,436 | -0.10(-2.21%) |
Dec 05, 2012 | 4.680 | 4.680 | 4.520 | 4.530 | 98,393 | -0.13(-2.79%) |
Dec 04, 2012 | 4.550 | 4.720 | 4.500 | 4.660 | 166,905 | +0.03(+0.65%) |
Nov 30, 2012 | 4.660 | 4.710 | 4.520 | 4.630 | 244,895 | -0.05(-1.07%) |
Nov 29, 2012 | 4.740 | 4.800 | 4.674 | 4.680 | 108,938 | -0.06(-1.27%) |
Nov 28, 2012 | 4.630 | 4.760 | 4.510 | 4.740 | 206,926 | +0.01(+0.21%) |
Nov 27, 2012 | 4.930 | 4.940 | 4.690 | 4.730 | 234,412 | -0.24(-4.83%) |
Nov 26, 2012 | 5.070 | 5.080 | 4.910 | 4.970 | 160,549 | +0.02(+0.40%) |
Nov 23, 2012 | 4.880 | 5.000 | 4.761 | 4.950 | 94,461 | +0.07(+1.43%) |
Nov 21, 2012 | 4.840 | 4.910 | 4.750 | 4.880 | 69,755 | +0.05(+1.04%) |
Nov 20, 2012 | 4.940 | 4.960 | 4.790 | 4.830 | 106,501 | -0.10(-2.03%) |
Nov 19, 2012 | 4.820 | 4.930 | 4.760 | 4.930 | 176,355 | +0.24(+5.12%) |
Nov 16, 2012 | 4.480 | 4.730 | 4.480 | 4.690 | 282,639 | +0.18(+3.99%) |
Nov 15, 2012 | 4.810 | 4.830 | 4.500 | 4.510 | 570,619 | -0.34(-7.01%) |
Nov 14, 2012 | 5.270 | 5.310 | 4.840 | 4.850 | 497,366 | -0.39(-7.44%) |
Nov 13, 2012 | 5.380 | 5.460 | 5.235 | 5.240 | 212,753 | -0.20(-3.68%) |
Nov 12, 2012 | 5.420 | 5.540 | 5.370 | 5.440 | 237,789 | -0.06(-1.09%) |
Nov 09, 2012 | 5.490 | 5.750 | 5.370 | 5.500 | 210,977 | +0.09(+1.66%) |
Nov 08, 2012 | 5.390 | 5.500 | 5.210 | 5.410 | 236,232 | +0.06(+1.12%) |
Nov 07, 2012 | 5.320 | 5.390 | 5.110 | 5.350 | 144,079 | +0.07(+1.33%) |
Nov 06, 2012 | 5.130 | 5.300 | 5.030 | 5.280 | 267,951 | +0.15(+2.92%) |
Nov 05, 2012 | 5.270 | 5.349 | 5.100 | 5.130 | 155,166 | -0.11(-2.10%) |
Nov 02, 2012 | 5.410 | 5.440 | 5.210 | 5.240 | 307,672 | -0.27(-4.90%) |