Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.272 | 4.317 | 4.241 | 4.276 | 1,920 | +0.03(+0.71%) |
Jan 30, 2013 | 4.280 | 4.284 | 4.201 | 4.246 | 12,592 | -0.03(-0.79%) |
Jan 29, 2013 | 4.272 | 4.280 | 4.159 | 4.280 | 17,483 | +0.01(+0.26%) |
Jan 28, 2013 | 4.253 | 4.268 | 4.220 | 4.268 | 1,261 | -0.01(-0.18%) |
Jan 25, 2013 | 4.332 | 4.347 | 4.182 | 4.276 | 9,168 | -0.05(-1.05%) |
Jan 24, 2013 | 4.242 | 4.325 | 4.132 | 4.321 | 23,745 | +0.11(+2.50%) |
Jan 23, 2013 | 4.118 | 4.216 | 4.118 | 4.216 | 1,498 | -0.05(-1.23%) |
Jan 22, 2013 | 4.242 | 4.306 | 4.110 | 4.268 | 16,059 | -0.02(-0.44%) |
Jan 17, 2013 | 4.314 | 4.287 | 4.287 | 4.287 | 3,188 | -0.03(-0.61%) |
Jan 16, 2013 | 4.242 | 4.347 | 4.242 | 4.314 | 3,453 | +0.07(+1.66%) |
Jan 15, 2013 | 4.272 | 4.378 | 4.201 | 4.243 | 11,686 | -0.08(-1.81%) |
Jan 14, 2013 | 4.317 | 4.321 | 4.272 | 4.321 | 4,505 | +0.04(+0.88%) |
Jan 11, 2013 | 4.261 | 4.291 | 4.235 | 4.283 | 6,349 | +0.04(+0.98%) |
Jan 08, 2013 | 4.242 | 4.242 | 4.242 | 4.242 | 1,594 | +0.00(+0.00%) |
Jan 07, 2013 | 4.302 | 4.415 | 4.235 | 4.242 | 9,720 | -0.03(-0.62%) |
Jan 04, 2013 | 4.317 | 4.419 | 4.238 | 4.268 | 21,078 | -0.08(-1.82%) |
Jan 03, 2013 | 4.306 | 4.387 | 4.253 | 4.347 | 4,516 | +0.08(+1.76%) |
Jan 02, 2013 | 4.385 | 4.385 | 4.163 | 4.272 | 8,087 | -0.04(-0.87%) |
Dec 31, 2012 | 4.110 | 4.378 | 4.110 | 4.310 | 10,908 | +0.16(+3.90%) |
Dec 28, 2012 | 4.272 | 4.299 | 4.140 | 4.148 | 10,167 | -0.11(-2.48%) |
Dec 27, 2012 | 4.287 | 4.407 | 4.253 | 4.253 | 3,807 | -0.01(-0.18%) |
Dec 26, 2012 | 4.389 | 4.449 | 4.257 | 4.261 | 15,063 | -0.09(-1.99%) |
Dec 24, 2012 | 4.419 | 4.460 | 4.283 | 4.347 | 18,065 | +0.08(+1.76%) |
Dec 21, 2012 | 4.257 | 4.314 | 4.242 | 4.272 | 4,333 | -0.12(-2.74%) |
Dec 20, 2012 | 4.442 | 4.442 | 4.393 | 4.393 | 1,328 | +0.01(+0.26%) |
Dec 19, 2012 | 4.257 | 4.423 | 4.222 | 4.381 | 11,840 | +0.14(+3.19%) |
Dec 18, 2012 | 4.242 | 4.319 | 4.242 | 4.246 | 17,344 | +0.04(+0.87%) |
Dec 17, 2012 | 4.125 | 4.352 | 4.125 | 4.209 | 24,346 | +0.00(+0.00%) |
Dec 14, 2012 | 4.338 | 4.338 | 4.147 | 4.209 | 17,646 | -0.13(-2.97%) |
Dec 13, 2012 | 4.330 | 4.371 | 4.330 | 4.338 | 6,365 | +0.01(+0.17%) |
Dec 12, 2012 | 4.220 | 4.330 | 4.191 | 4.330 | 13,057 | +0.13(+3.15%) |
Dec 11, 2012 | 4.088 | 4.308 | 4.007 | 4.198 | 58,940 | +0.14(+3.35%) |
Dec 10, 2012 | 4.250 | 4.264 | 4.062 | 4.062 | 10,611 | -0.21(-4.99%) |
Dec 07, 2012 | 4.279 | 4.279 | 4.264 | 4.275 | 1,468 | +0.04(+1.04%) |
Dec 06, 2012 | 4.209 | 4.246 | 4.209 | 4.231 | 4,246 | -0.02(-0.52%) |
Dec 05, 2012 | 4.286 | 4.297 | 4.246 | 4.253 | 4,080 | -0.07(-1.62%) |
Dec 04, 2012 | 4.323 | 4.323 | 4.308 | 4.323 | 6,855 | +0.07(+1.73%) |
Nov 30, 2012 | 4.097 | 4.352 | 4.097 | 4.250 | 3,808 | +0.06(+1.40%) |
Nov 29, 2012 | 4.334 | 4.352 | 4.139 | 4.191 | 18,840 | -0.15(-3.47%) |
Nov 27, 2012 | 4.176 | 4.341 | 4.341 | 4.341 | 4,896 | +0.12(+2.79%) |
Nov 26, 2012 | 3.948 | 4.224 | 3.948 | 4.224 | 5,881 | +0.31(+7.89%) |
Nov 23, 2012 | 3.959 | 3.959 | 3.915 | 3.915 | 1,205 | +0.02(+0.47%) |
Nov 21, 2012 | 3.897 | 3.897 | 3.897 | 3.897 | 272 | -0.06(-1.58%) |
Nov 20, 2012 | 3.915 | 3.966 | 3.897 | 3.959 | 16,547 | +0.01(+0.37%) |
Nov 19, 2012 | 3.897 | 4.118 | 3.897 | 3.944 | 8,704 | +0.08(+2.19%) |
Nov 16, 2012 | 3.860 | 3.860 | 3.860 | 3.860 | 272 | -0.17(-4.11%) |
Nov 15, 2012 | 3.966 | 4.044 | 3.812 | 4.025 | 11,153 | +0.07(+1.86%) |
Nov 14, 2012 | 3.970 | 3.974 | 3.926 | 3.952 | 5,984 | -0.02(-0.46%) |
Nov 13, 2012 | 4.121 | 4.121 | 3.946 | 3.970 | 2,625 | -0.13(-3.14%) |
Nov 12, 2012 | 4.139 | 4.139 | 4.099 | 4.099 | 1,904 | -0.03(-0.62%) |
Nov 09, 2012 | 4.095 | 4.187 | 3.830 | 4.125 | 11,890 | -0.07(-1.69%) |
Nov 08, 2012 | 4.239 | 4.239 | 4.111 | 4.195 | 15,225 | -0.03(-0.61%) |
Nov 07, 2012 | 4.232 | 4.239 | 4.221 | 4.221 | 3,995 | -0.01(-0.17%) |
Nov 06, 2012 | 4.334 | 4.338 | 4.228 | 4.228 | 2,596 | +0.02(+0.52%) |
Nov 05, 2012 | 4.312 | 4.312 | 4.206 | 4.206 | 547 | -0.14(-3.11%) |