Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.030 | 4.140 | 4.030 | 4.120 | 6,736 | +0.11(+2.74%) |
Jan 30, 2013 | 4.000 | 4.050 | 3.960 | 4.010 | 7,705 | +0.00(+0.00%) |
Jan 29, 2013 | 4.090 | 4.090 | 4.010 | 4.010 | 5,466 | -0.07(-1.80%) |
Jan 28, 2013 | 4.070 | 4.084 | 4.050 | 4.084 | 6,050 | -0.04(-0.88%) |
Jan 25, 2013 | 4.120 | 4.120 | 4.030 | 4.120 | 8,275 | +0.02(+0.49%) |
Jan 24, 2013 | 4.040 | 4.100 | 4.030 | 4.100 | 4,840 | +0.03(+0.74%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.050 | 4.070 | 8,862 | -0.10(-2.40%) |
Jan 22, 2013 | 4.100 | 4.180 | 4.100 | 4.170 | 27,693 | +0.03(+0.72%) |
Jan 18, 2013 | 4.040 | 4.140 | 4.010 | 4.140 | 8,630 | +0.07(+1.72%) |
Jan 17, 2013 | 4.080 | 4.080 | 4.001 | 4.070 | 13,443 | +0.01(+0.25%) |
Jan 16, 2013 | 4.040 | 4.100 | 4.040 | 4.060 | 9,253 | -0.07(-1.59%) |
Jan 15, 2013 | 4.118 | 4.140 | 4.090 | 4.126 | 1,800 | +0.03(+0.63%) |
Jan 14, 2013 | 4.000 | 4.104 | 3.950 | 4.100 | 14,937 | -0.01(-0.24%) |
Jan 11, 2013 | 4.290 | 4.290 | 4.050 | 4.110 | 11,215 | +0.03(+0.74%) |
Jan 10, 2013 | 4.090 | 4.090 | 4.000 | 4.080 | 10,311 | +0.00(+0.00%) |
Jan 09, 2013 | 4.000 | 4.080 | 3.970 | 4.080 | 18,654 | +0.11(+2.77%) |
Jan 08, 2013 | 3.930 | 4.080 | 3.930 | 3.970 | 14,209 | -0.04(-1.00%) |
Jan 07, 2013 | 4.020 | 4.020 | 3.750 | 4.010 | 16,517 | -0.03(-0.74%) |
Jan 04, 2013 | 4.010 | 4.100 | 4.000 | 4.040 | 13,979 | -0.02(-0.49%) |
Jan 03, 2013 | 4.090 | 4.100 | 4.010 | 4.060 | 13,965 | -0.09(-2.17%) |
Jan 02, 2013 | 4.060 | 4.150 | 4.010 | 4.150 | 10,812 | +0.00(+0.00%) |
Dec 31, 2012 | 4.140 | 4.180 | 4.060 | 4.150 | 24,870 | +0.08(+1.97%) |
Dec 28, 2012 | 3.990 | 4.119 | 3.960 | 4.070 | 27,500 | +0.05(+1.24%) |
Dec 27, 2012 | 4.070 | 4.070 | 4.000 | 4.020 | 11,500 | -0.02(-0.50%) |
Dec 26, 2012 | 4.010 | 4.050 | 4.000 | 4.040 | 3,900 | -0.03(-0.74%) |
Dec 24, 2012 | 3.920 | 4.100 | 3.920 | 4.070 | 33,043 | +0.06(+1.50%) |
Dec 21, 2012 | 4.090 | 4.090 | 3.890 | 4.010 | 5,730 | -0.14(-3.37%) |
Dec 20, 2012 | 4.130 | 4.150 | 3.640 | 4.150 | 14,404 | +0.02(+0.48%) |
Dec 19, 2012 | 4.130 | 4.160 | 4.034 | 4.130 | 15,874 | +0.00(+0.00%) |
Dec 18, 2012 | 4.130 | 4.180 | 4.051 | 4.130 | 11,170 | -0.01(-0.23%) |
Dec 17, 2012 | 4.080 | 4.200 | 4.080 | 4.140 | 9,706 | +0.01(+0.23%) |
Dec 14, 2012 | 4.100 | 4.150 | 3.900 | 4.130 | 15,895 | +0.00(+0.00%) |
Dec 13, 2012 | 4.130 | 4.160 | 4.041 | 4.130 | 8,309 | -0.02(-0.48%) |
Dec 12, 2012 | 4.110 | 4.160 | 4.061 | 4.150 | 9,944 | -0.01(-0.34%) |
Dec 11, 2012 | 4.090 | 4.170 | 4.060 | 4.164 | 13,471 | +0.01(+0.34%) |
Dec 10, 2012 | 4.160 | 4.186 | 4.080 | 4.150 | 25,910 | -0.09(-2.12%) |
Dec 07, 2012 | 4.010 | 4.240 | 4.008 | 4.240 | 15,694 | +0.25(+6.27%) |
Dec 06, 2012 | 3.920 | 3.990 | 3.918 | 3.990 | 10,916 | +0.07(+1.79%) |
Dec 05, 2012 | 3.810 | 3.929 | 3.810 | 3.920 | 17,158 | +0.15(+3.98%) |
Dec 04, 2012 | 3.790 | 3.830 | 3.680 | 3.770 | 17,323 | +0.06(+1.60%) |
Nov 30, 2012 | 3.680 | 3.800 | 3.600 | 3.711 | 10,265 | +0.02(+0.56%) |
Nov 29, 2012 | 3.620 | 3.690 | 3.460 | 3.690 | 14,931 | +0.10(+2.79%) |
Nov 28, 2012 | 3.620 | 3.689 | 3.510 | 3.590 | 10,407 | +0.04(+1.13%) |
Nov 27, 2012 | 3.500 | 3.570 | 3.500 | 3.550 | 13,198 | +0.08(+2.31%) |
Nov 26, 2012 | 3.310 | 3.500 | 3.310 | 3.470 | 12,632 | +0.19(+5.79%) |
Nov 23, 2012 | 3.210 | 3.390 | 3.100 | 3.280 | 3,792 | -0.01(-0.30%) |
Nov 21, 2012 | 3.240 | 3.300 | 3.190 | 3.290 | 10,085 | +0.02(+0.61%) |
Nov 20, 2012 | 3.160 | 3.410 | 3.160 | 3.270 | 14,281 | +0.05(+1.55%) |
Nov 19, 2012 | 3.410 | 3.500 | 3.060 | 3.220 | 39,011 | -0.28(-8.00%) |
Nov 16, 2012 | 3.270 | 3.550 | 3.230 | 3.500 | 35,587 | +0.22(+6.71%) |
Nov 15, 2012 | 2.990 | 3.280 | 2.861 | 3.280 | 22,490 | +0.37(+12.71%) |
Nov 14, 2012 | 2.720 | 2.940 | 2.570 | 2.910 | 32,181 | +0.14(+5.05%) |
Nov 13, 2012 | 2.840 | 2.897 | 2.562 | 2.770 | 12,870 | -0.01(-0.36%) |
Nov 12, 2012 | 2.780 | 2.866 | 2.680 | 2.780 | 13,330 | +0.00(+0.00%) |
Nov 09, 2012 | 2.630 | 2.790 | 2.630 | 2.780 | 13,774 | +0.14(+5.30%) |
Nov 08, 2012 | 2.720 | 2.720 | 2.210 | 2.640 | 20,212 | -0.08(-2.94%) |
Nov 07, 2012 | 2.700 | 2.730 | 2.580 | 2.720 | 12,871 | -0.01(-0.37%) |
Nov 06, 2012 | 2.660 | 2.730 | 2.140 | 2.730 | 28,391 | +0.09(+3.41%) |
Nov 05, 2012 | 2.350 | 2.640 | 2.300 | 2.640 | 25,448 | +0.25(+10.46%) |
Nov 02, 2012 | 2.450 | 2.650 | 2.390 | 2.390 | 10,719 | -0.08(-3.24%) |