Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.010 | 4.030 | 3.910 | 3.970 | 566,333 | -0.03(-0.75%) |
Jan 30, 2013 | 4.050 | 4.120 | 3.990 | 4.000 | 594,375 | -0.07(-1.72%) |
Jan 29, 2013 | 4.020 | 4.130 | 3.970 | 4.070 | 1,699,635 | +0.06(+1.50%) |
Jan 28, 2013 | 4.210 | 4.236 | 4.000 | 4.010 | 580,704 | -0.18(-4.30%) |
Jan 25, 2013 | 4.070 | 4.190 | 4.020 | 4.190 | 664,778 | +0.14(+3.46%) |
Jan 24, 2013 | 4.090 | 4.190 | 4.040 | 4.050 | 838,397 | -0.01(-0.25%) |
Jan 23, 2013 | 4.060 | 4.090 | 4.040 | 4.060 | 527,274 | +0.02(+0.47%) |
Jan 22, 2013 | 4.050 | 4.110 | 4.000 | 4.041 | 820,603 | +0.01(+0.27%) |
Jan 18, 2013 | 4.180 | 4.180 | 4.030 | 4.030 | 921,105 | -0.14(-3.36%) |
Jan 17, 2013 | 4.250 | 4.250 | 4.100 | 4.170 | 646,231 | -0.08(-1.88%) |
Jan 16, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 1,265,727 | -0.17(-3.85%) |
Jan 15, 2013 | 4.450 | 4.510 | 4.400 | 4.420 | 558,462 | -0.04(-0.90%) |
Jan 14, 2013 | 4.500 | 4.620 | 4.420 | 4.460 | 782,861 | -0.03(-0.67%) |
Jan 11, 2013 | 4.540 | 4.555 | 4.460 | 4.490 | 391,985 | -0.03(-0.66%) |
Jan 10, 2013 | 4.700 | 4.750 | 4.470 | 4.520 | 530,851 | -0.15(-3.21%) |
Jan 09, 2013 | 4.490 | 4.700 | 4.470 | 4.670 | 773,563 | +0.25(+5.66%) |
Jan 08, 2013 | 4.430 | 4.470 | 4.289 | 4.420 | 484,177 | +0.00(+0.00%) |
Jan 07, 2013 | 4.500 | 4.500 | 4.370 | 4.420 | 351,062 | -0.07(-1.56%) |
Jan 04, 2013 | 4.430 | 4.520 | 4.250 | 4.490 | 477,090 | +0.10(+2.28%) |
Jan 03, 2013 | 4.530 | 4.640 | 4.370 | 4.390 | 731,755 | -0.14(-3.09%) |
Jan 02, 2013 | 4.330 | 4.540 | 4.170 | 4.530 | 914,036 | +0.36(+8.63%) |
Dec 31, 2012 | 4.200 | 4.210 | 4.060 | 4.170 | 579,697 | -0.04(-0.95%) |
Dec 28, 2012 | 4.170 | 4.260 | 4.101 | 4.210 | 435,622 | +0.00(+0.00%) |
Dec 27, 2012 | 4.240 | 4.340 | 4.115 | 4.210 | 558,760 | -0.02(-0.47%) |
Dec 26, 2012 | 4.150 | 4.250 | 4.080 | 4.230 | 598,774 | +0.10(+2.42%) |
Dec 24, 2012 | 4.070 | 4.130 | 3.990 | 4.130 | 330,712 | +0.08(+1.98%) |
Dec 21, 2012 | 3.970 | 4.150 | 3.900 | 4.050 | 2,478,491 | +0.04(+1.00%) |
Dec 20, 2012 | 4.020 | 4.090 | 3.970 | 4.010 | 721,116 | -0.02(-0.50%) |
Dec 19, 2012 | 4.110 | 4.160 | 4.010 | 4.030 | 634,077 | -0.09(-2.18%) |
Dec 18, 2012 | 4.070 | 4.180 | 3.975 | 4.120 | 671,973 | +0.05(+1.23%) |
Dec 17, 2012 | 4.110 | 4.350 | 4.030 | 4.070 | 626,114 | -0.01(-0.25%) |
Dec 14, 2012 | 4.110 | 4.180 | 4.050 | 4.080 | 600,994 | -0.02(-0.49%) |
Dec 13, 2012 | 4.180 | 4.290 | 4.100 | 4.100 | 797,376 | -0.07(-1.68%) |
Dec 12, 2012 | 3.900 | 4.310 | 3.890 | 4.170 | 1,427,552 | -0.27(-6.08%) |
Dec 11, 2012 | 4.140 | 4.450 | 4.110 | 4.440 | 859,180 | +0.35(+8.56%) |
Dec 10, 2012 | 4.000 | 4.120 | 3.985 | 4.090 | 496,067 | +0.10(+2.51%) |
Dec 07, 2012 | 4.140 | 4.140 | 3.990 | 3.990 | 395,199 | -0.12(-2.92%) |
Dec 06, 2012 | 4.070 | 4.140 | 4.050 | 4.110 | 353,965 | +0.04(+0.98%) |
Dec 05, 2012 | 4.220 | 4.300 | 4.040 | 4.070 | 605,447 | -0.12(-2.86%) |
Dec 04, 2012 | 4.260 | 4.330 | 4.180 | 4.190 | 359,121 | -0.19(-4.34%) |
Nov 30, 2012 | 4.450 | 4.490 | 4.260 | 4.380 | 586,328 | -0.05(-1.13%) |
Nov 29, 2012 | 4.460 | 4.620 | 4.400 | 4.430 | 469,663 | -0.02(-0.45%) |
Nov 28, 2012 | 4.560 | 4.560 | 4.400 | 4.450 | 404,484 | -0.13(-2.84%) |
Nov 27, 2012 | 4.460 | 4.765 | 4.460 | 4.580 | 815,482 | +0.08(+1.78%) |
Nov 26, 2012 | 4.410 | 4.560 | 4.380 | 4.500 | 627,377 | +0.12(+2.74%) |
Nov 23, 2012 | 4.330 | 4.420 | 4.320 | 4.380 | 396,757 | +0.08(+1.86%) |
Nov 21, 2012 | 4.220 | 4.380 | 4.200 | 4.300 | 655,576 | +0.07(+1.65%) |
Nov 20, 2012 | 4.230 | 4.280 | 4.180 | 4.230 | 547,633 | +0.00(+0.00%) |
Nov 19, 2012 | 4.270 | 4.380 | 4.120 | 4.230 | 652,186 | +0.01(+0.24%) |
Nov 16, 2012 | 4.160 | 4.400 | 4.080 | 4.220 | 637,037 | +0.05(+1.20%) |
Nov 15, 2012 | 4.260 | 4.440 | 4.150 | 4.170 | 876,881 | +0.05(+1.21%) |
Nov 14, 2012 | 4.470 | 4.500 | 4.080 | 4.120 | 771,005 | -0.33(-7.42%) |
Nov 13, 2012 | 4.560 | 4.560 | 4.380 | 4.450 | 510,941 | -0.15(-3.26%) |
Nov 12, 2012 | 4.720 | 4.750 | 4.560 | 4.600 | 552,289 | -0.09(-1.92%) |
Nov 09, 2012 | 4.510 | 4.715 | 4.500 | 4.690 | 490,325 | +0.16(+3.54%) |
Nov 08, 2012 | 4.540 | 4.600 | 4.480 | 4.530 | 506,925 | -0.03(-0.66%) |
Nov 07, 2012 | 4.740 | 4.850 | 4.520 | 4.560 | 365,520 | -0.10(-2.15%) |
Nov 06, 2012 | 4.820 | 4.840 | 4.550 | 4.660 | 497,309 | -0.10(-2.10%) |
Nov 05, 2012 | 4.560 | 4.820 | 4.560 | 4.760 | 339,408 | +0.21(+4.62%) |
Nov 02, 2012 | 4.680 | 4.780 | 4.510 | 4.550 | 579,080 | -0.10(-2.15%) |