Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.289 | 4.495 | 4.287 | 4.465 | 239,661 | +0.19(+4.36%) |
Jan 30, 2013 | 4.279 | 4.367 | 4.269 | 4.279 | 76,120 | -0.02(-0.46%) |
Jan 29, 2013 | 4.269 | 4.396 | 4.220 | 4.298 | 105,235 | +0.03(+0.69%) |
Jan 28, 2013 | 4.092 | 4.269 | 4.092 | 4.269 | 84,226 | +0.18(+4.32%) |
Jan 25, 2013 | 4.151 | 4.151 | 4.053 | 4.092 | 42,542 | -0.03(-0.71%) |
Jan 24, 2013 | 4.279 | 4.298 | 4.102 | 4.122 | 42,290 | -0.14(-3.23%) |
Jan 23, 2013 | 4.102 | 4.308 | 4.092 | 4.259 | 110,435 | +0.11(+2.60%) |
Jan 22, 2013 | 4.082 | 4.161 | 4.053 | 4.151 | 72,522 | +0.09(+2.17%) |
Jan 18, 2013 | 4.024 | 4.063 | 4.024 | 4.063 | 41,806 | +0.04(+0.98%) |
Jan 17, 2013 | 4.014 | 4.122 | 3.984 | 4.024 | 79,137 | +0.04(+0.99%) |
Jan 16, 2013 | 3.994 | 4.004 | 3.974 | 3.984 | 66,526 | -0.02(-0.49%) |
Jan 15, 2013 | 3.974 | 4.024 | 3.945 | 4.004 | 50,456 | +0.04(+0.99%) |
Jan 14, 2013 | 3.945 | 4.004 | 3.916 | 3.965 | 21,864 | +0.02(+0.50%) |
Jan 11, 2013 | 4.043 | 4.161 | 3.886 | 3.945 | 90,783 | -0.07(-1.71%) |
Jan 10, 2013 | 3.925 | 4.171 | 3.925 | 4.014 | 80,831 | +0.10(+2.51%) |
Jan 09, 2013 | 4.063 | 4.092 | 3.817 | 3.916 | 52,889 | -0.10(-2.45%) |
Jan 08, 2013 | 4.014 | 4.102 | 3.739 | 4.014 | 65,760 | -0.03(-0.73%) |
Jan 07, 2013 | 4.073 | 4.269 | 4.024 | 4.043 | 121,232 | -0.06(-1.44%) |
Jan 04, 2013 | 4.122 | 4.141 | 4.024 | 4.102 | 45,431 | +0.03(+0.72%) |
Jan 03, 2013 | 4.161 | 4.210 | 4.024 | 4.073 | 44,619 | -0.09(-2.12%) |
Jan 02, 2013 | 4.082 | 4.190 | 4.024 | 4.161 | 140,349 | +0.14(+3.41%) |
Dec 31, 2012 | 3.719 | 4.053 | 3.631 | 4.024 | 131,053 | +0.37(+10.21%) |
Dec 28, 2012 | 3.700 | 3.707 | 3.631 | 3.651 | 65,753 | -0.06(-1.59%) |
Dec 27, 2012 | 3.749 | 3.749 | 3.494 | 3.710 | 49,190 | -0.05(-1.31%) |
Dec 26, 2012 | 3.778 | 3.925 | 3.710 | 3.759 | 55,017 | +0.00(+0.00%) |
Dec 24, 2012 | 3.827 | 3.827 | 3.631 | 3.759 | 53,525 | -0.08(-2.05%) |
Dec 21, 2012 | 3.768 | 3.837 | 3.587 | 3.837 | 175,411 | +0.03(+0.77%) |
Dec 20, 2012 | 3.857 | 3.883 | 3.572 | 3.808 | 71,792 | -0.06(-1.52%) |
Dec 19, 2012 | 3.955 | 4.014 | 3.749 | 3.867 | 52,991 | -0.10(-2.48%) |
Dec 18, 2012 | 3.906 | 3.974 | 3.867 | 3.965 | 87,287 | +0.08(+2.02%) |
Dec 17, 2012 | 3.867 | 3.896 | 3.759 | 3.886 | 46,881 | +0.05(+1.28%) |
Dec 14, 2012 | 3.788 | 3.837 | 3.729 | 3.837 | 37,521 | +0.03(+0.77%) |
Dec 13, 2012 | 3.808 | 3.857 | 3.749 | 3.808 | 35,852 | -0.00(-0.01%) |
Dec 12, 2012 | 3.925 | 3.925 | 3.808 | 3.808 | 44,871 | -0.12(-2.99%) |
Dec 11, 2012 | 3.925 | 3.950 | 3.808 | 3.925 | 70,874 | +0.00(+0.00%) |
Dec 10, 2012 | 4.053 | 4.063 | 3.827 | 3.925 | 90,088 | -0.16(-3.85%) |
Dec 07, 2012 | 4.269 | 4.269 | 4.043 | 4.082 | 49,154 | -0.18(-4.15%) |
Dec 06, 2012 | 4.200 | 4.318 | 4.083 | 4.259 | 62,521 | +0.08(+1.88%) |
Dec 05, 2012 | 4.279 | 4.318 | 4.122 | 4.181 | 53,740 | -0.04(-0.93%) |
Dec 04, 2012 | 4.131 | 4.249 | 3.984 | 4.220 | 58,791 | -0.03(-0.69%) |
Nov 30, 2012 | 4.082 | 4.298 | 4.073 | 4.249 | 132,068 | +0.20(+4.84%) |
Nov 29, 2012 | 3.876 | 4.230 | 3.876 | 4.053 | 154,802 | +0.23(+5.90%) |
Nov 28, 2012 | 3.729 | 3.916 | 3.690 | 3.827 | 75,699 | +0.09(+2.36%) |
Nov 27, 2012 | 3.592 | 3.798 | 3.445 | 3.739 | 121,399 | +0.16(+4.38%) |
Nov 26, 2012 | 3.621 | 3.641 | 3.307 | 3.582 | 100,447 | -0.04(-1.08%) |
Nov 23, 2012 | 3.572 | 3.641 | 3.553 | 3.621 | 26,070 | +0.07(+1.93%) |
Nov 21, 2012 | 3.553 | 3.572 | 3.445 | 3.553 | 25,825 | -0.02(-0.55%) |
Nov 20, 2012 | 3.503 | 3.660 | 3.445 | 3.572 | 75,911 | +0.05(+1.39%) |
Nov 19, 2012 | 3.484 | 3.602 | 3.464 | 3.523 | 100,284 | +0.07(+1.99%) |
Nov 16, 2012 | 3.366 | 3.503 | 3.327 | 3.454 | 84,821 | +0.07(+2.03%) |
Nov 15, 2012 | 3.523 | 3.572 | 3.337 | 3.386 | 195,398 | -0.14(-3.90%) |
Nov 14, 2012 | 3.641 | 3.700 | 3.474 | 3.523 | 111,954 | -0.10(-2.71%) |
Nov 13, 2012 | 3.857 | 3.916 | 3.611 | 3.621 | 183,542 | -0.27(-7.05%) |
Nov 12, 2012 | 4.092 | 4.230 | 3.886 | 3.896 | 91,708 | -0.21(-5.02%) |
Nov 09, 2012 | 4.318 | 4.436 | 4.063 | 4.102 | 141,070 | -0.07(-1.65%) |
Nov 08, 2012 | 4.318 | 4.318 | 3.994 | 4.171 | 199,216 | -0.15(-3.41%) |
Nov 07, 2012 | 4.396 | 4.416 | 4.298 | 4.318 | 75,056 | -0.18(-3.93%) |
Nov 06, 2012 | 4.513 | 4.534 | 4.436 | 4.495 | 38,368 | +0.03(+0.66%) |
Nov 05, 2012 | 4.396 | 4.475 | 4.347 | 4.465 | 60,986 | +0.08(+1.79%) |
Nov 02, 2012 | 4.426 | 4.504 | 4.338 | 4.387 | 91,427 | -0.01(-0.22%) |