Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.353 | 4.362 | 4.314 | 4.340 | 784,393 | -0.01(-0.20%) |
Jan 30, 2013 | 4.375 | 4.392 | 4.349 | 4.349 | 965,106 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.414 | 4.355 | 4.392 | 794,588 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.390 | 4.351 | 4.390 | 1,013,787 | +0.03(+0.69%) |
Jan 25, 2013 | 4.347 | 4.364 | 4.338 | 4.360 | 709,903 | +0.02(+0.50%) |
Jan 24, 2013 | 4.377 | 4.381 | 4.325 | 4.338 | 1,151,283 | -0.03(-0.79%) |
Jan 23, 2013 | 4.364 | 4.386 | 4.347 | 4.373 | 1,067,543 | +0.03(+0.70%) |
Jan 22, 2013 | 4.304 | 4.364 | 4.304 | 4.342 | 1,180,558 | +0.02(+0.40%) |
Jan 18, 2013 | 4.312 | 4.334 | 4.304 | 4.325 | 1,027,736 | +0.03(+0.60%) |
Jan 17, 2013 | 4.321 | 4.325 | 4.284 | 4.299 | 855,514 | -0.00(-0.10%) |
Jan 16, 2013 | 4.273 | 4.321 | 4.269 | 4.304 | 817,302 | +0.01(+0.30%) |
Jan 15, 2013 | 4.308 | 4.312 | 4.282 | 4.291 | 785,969 | -0.02(-0.50%) |
Jan 14, 2013 | 4.295 | 4.317 | 4.273 | 4.312 | 851,366 | -0.00(-0.10%) |
Jan 11, 2013 | 4.273 | 4.321 | 4.256 | 4.317 | 1,152,550 | +0.03(+0.81%) |
Jan 10, 2013 | 4.291 | 4.291 | 4.260 | 4.282 | 986,644 | +0.03(+0.81%) |
Jan 09, 2013 | 4.217 | 4.247 | 4.204 | 4.247 | 774,273 | +0.04(+0.92%) |
Jan 08, 2013 | 4.182 | 4.217 | 4.161 | 4.208 | 663,491 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.239 | 4.152 | 4.204 | 1,278,658 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.239 | 4.187 | 4.213 | 913,280 | +0.03(+0.72%) |
Jan 03, 2013 | 4.148 | 4.191 | 4.122 | 4.182 | 989,779 | +0.05(+1.15%) |
Jan 02, 2013 | 4.148 | 4.152 | 4.096 | 4.135 | 1,265,484 | +0.04(+0.95%) |
Dec 31, 2012 | 3.893 | 4.100 | 3.893 | 4.096 | 3,991,916 | +0.20(+5.11%) |
Dec 28, 2012 | 3.906 | 3.949 | 3.893 | 3.897 | 1,786,088 | -0.03(-0.88%) |
Dec 27, 2012 | 3.953 | 3.970 | 3.906 | 3.932 | 1,508,904 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.991 | 3.935 | 3.938 | 903,219 | -0.03(-0.65%) |
Dec 24, 2012 | 3.955 | 3.985 | 3.947 | 3.964 | 726,060 | -0.03(-0.86%) |
Dec 21, 2012 | 3.977 | 3.998 | 3.972 | 3.998 | 852,365 | -0.01(-0.32%) |
Dec 20, 2012 | 4.007 | 4.020 | 3.981 | 4.011 | 1,179,222 | +0.01(+0.32%) |
Dec 19, 2012 | 3.981 | 4.028 | 3.977 | 3.998 | 1,213,580 | +0.00(+0.11%) |
Dec 18, 2012 | 3.955 | 4.011 | 3.929 | 3.994 | 1,386,455 | +0.03(+0.87%) |
Dec 17, 2012 | 3.964 | 3.998 | 3.947 | 3.960 | 1,203,719 | +0.02(+0.44%) |
Dec 14, 2012 | 3.960 | 3.990 | 3.942 | 3.942 | 987,133 | -0.02(-0.54%) |
Dec 13, 2012 | 3.981 | 3.990 | 3.964 | 3.964 | 944,371 | -0.02(-0.43%) |
Dec 12, 2012 | 3.990 | 4.011 | 3.977 | 3.981 | 906,846 | -0.02(-0.43%) |
Dec 11, 2012 | 3.990 | 4.024 | 3.977 | 3.998 | 1,462,212 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.955 | 4.007 | 1,354,092 | +0.05(+1.30%) |
Dec 07, 2012 | 3.955 | 3.977 | 3.942 | 3.955 | 1,293,275 | -0.01(-0.32%) |
Dec 06, 2012 | 3.960 | 3.989 | 3.951 | 3.968 | 1,000,031 | -0.01(-0.32%) |
Dec 05, 2012 | 3.934 | 4.002 | 3.921 | 3.981 | 1,119,989 | +0.05(+1.20%) |
Dec 04, 2012 | 4.028 | 4.041 | 3.934 | 3.934 | 1,784,752 | -0.13(-3.17%) |
Nov 30, 2012 | 4.054 | 4.084 | 4.041 | 4.063 | 824,034 | -0.00(-0.11%) |
Nov 29, 2012 | 4.080 | 4.093 | 4.058 | 4.067 | 828,858 | -0.00(-0.11%) |
Nov 28, 2012 | 4.071 | 4.080 | 4.045 | 4.071 | 846,437 | +0.01(+0.16%) |
Nov 27, 2012 | 4.052 | 4.069 | 4.031 | 4.065 | 1,354,074 | +0.02(+0.42%) |
Nov 26, 2012 | 4.035 | 4.060 | 4.031 | 4.048 | 1,149,669 | +0.00(+0.11%) |
Nov 23, 2012 | 4.048 | 4.065 | 4.022 | 4.043 | 546,605 | -0.00(-0.11%) |
Nov 21, 2012 | 4.031 | 4.048 | 4.022 | 4.048 | 1,432,457 | +0.01(+0.32%) |
Nov 20, 2012 | 3.992 | 4.035 | 3.992 | 4.035 | 1,067,418 | +0.04(+1.07%) |
Nov 19, 2012 | 3.988 | 4.014 | 3.967 | 3.992 | 1,464,776 | +0.06(+1.41%) |
Nov 16, 2012 | 3.796 | 3.945 | 3.770 | 3.937 | 2,205,228 | +0.12(+3.24%) |
Nov 15, 2012 | 3.826 | 3.873 | 3.745 | 3.813 | 3,037,854 | -0.01(-0.33%) |
Nov 14, 2012 | 4.052 | 4.056 | 3.809 | 3.826 | 3,870,951 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.069 | 4.009 | 4.039 | 1,456,415 | -0.00(-0.11%) |
Nov 12, 2012 | 4.073 | 4.082 | 4.039 | 4.043 | 1,245,650 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.039 | 4.082 | 1,996,264 | -0.06(-1.34%) |
Nov 08, 2012 | 4.159 | 4.167 | 4.129 | 4.137 | 1,186,804 | -0.01(-0.21%) |
Nov 07, 2012 | 4.197 | 4.214 | 4.124 | 4.146 | 2,007,876 | -0.04(-1.02%) |
Nov 06, 2012 | 4.227 | 4.238 | 4.188 | 4.188 | 1,484,527 | -0.03(-0.71%) |
Nov 05, 2012 | 4.257 | 4.257 | 4.205 | 4.218 | 1,239,367 | -0.03(-0.80%) |
Nov 02, 2012 | 4.244 | 4.257 | 4.231 | 4.252 | 879,146 | -0.00(-0.10%) |