Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.279 | 4.427 | 4.254 | 4.345 | 31,637 | +0.03(+0.76%) |
Jan 30, 2013 | 4.369 | 4.377 | 4.271 | 4.312 | 32,641 | -0.03(-0.75%) |
Jan 29, 2013 | 4.369 | 4.386 | 4.323 | 4.345 | 43,486 | -0.02(-0.56%) |
Jan 28, 2013 | 4.345 | 4.377 | 4.304 | 4.369 | 29,539 | +0.03(+0.76%) |
Jan 25, 2013 | 4.353 | 4.369 | 4.328 | 4.336 | 51,367 | -0.01(-0.19%) |
Jan 24, 2013 | 4.345 | 4.369 | 4.308 | 4.345 | 41,269 | +0.00(+0.00%) |
Jan 23, 2013 | 4.386 | 4.418 | 4.336 | 4.345 | 82,524 | +0.01(+0.19%) |
Jan 22, 2013 | 4.369 | 4.418 | 4.320 | 4.336 | 86,695 | -0.01(-0.19%) |
Jan 18, 2013 | 4.328 | 4.353 | 4.320 | 4.345 | 30,103 | +0.01(+0.19%) |
Jan 17, 2013 | 4.369 | 4.443 | 4.304 | 4.336 | 52,248 | +0.00(+0.00%) |
Jan 16, 2013 | 4.320 | 4.402 | 4.320 | 4.336 | 38,020 | -0.01(-0.19%) |
Jan 15, 2013 | 4.345 | 4.377 | 4.295 | 4.345 | 32,737 | +0.01(+0.19%) |
Jan 14, 2013 | 4.410 | 4.427 | 4.320 | 4.336 | 68,665 | -0.04(-0.94%) |
Jan 11, 2013 | 4.386 | 4.443 | 4.377 | 4.377 | 119,848 | -0.01(-0.19%) |
Jan 10, 2013 | 4.435 | 4.492 | 4.345 | 4.386 | 77,620 | +0.01(+0.19%) |
Jan 09, 2013 | 4.418 | 4.484 | 4.345 | 4.377 | 706,873 | +0.03(+0.75%) |
Jan 08, 2013 | 4.369 | 4.402 | 4.304 | 4.345 | 102,387 | +0.02(+0.38%) |
Jan 07, 2013 | 4.386 | 4.386 | 4.107 | 4.328 | 59,360 | -0.02(-0.38%) |
Jan 04, 2013 | 4.353 | 4.451 | 4.328 | 4.345 | 53,690 | -0.03(-0.75%) |
Jan 03, 2013 | 4.394 | 4.484 | 4.304 | 4.377 | 69,616 | -0.01(-0.19%) |
Jan 02, 2013 | 4.509 | 4.509 | 4.377 | 4.386 | 137,094 | +0.03(+0.75%) |
Dec 31, 2012 | 4.279 | 4.386 | 4.279 | 4.353 | 198,985 | +0.03(+0.76%) |
Dec 28, 2012 | 4.189 | 4.320 | 4.189 | 4.320 | 26,654 | +0.06(+1.35%) |
Dec 27, 2012 | 4.222 | 4.295 | 4.222 | 4.263 | 55,655 | +0.04(+0.97%) |
Dec 26, 2012 | 4.164 | 4.295 | 4.140 | 4.222 | 54,646 | +0.02(+0.59%) |
Dec 24, 2012 | 4.328 | 4.328 | 3.689 | 4.197 | 137,644 | -0.16(-3.58%) |
Dec 21, 2012 | 4.295 | 4.377 | 4.230 | 4.353 | 56,488 | +0.02(+0.38%) |
Dec 20, 2012 | 4.263 | 4.377 | 4.222 | 4.336 | 37,637 | +0.07(+1.73%) |
Dec 19, 2012 | 4.271 | 4.304 | 4.246 | 4.263 | 10,561 | -0.03(-0.76%) |
Dec 18, 2012 | 4.271 | 4.320 | 4.263 | 4.295 | 25,505 | +0.03(+0.77%) |
Dec 17, 2012 | 4.287 | 4.402 | 4.197 | 4.263 | 49,249 | +0.00(+0.00%) |
Dec 14, 2012 | 4.246 | 4.271 | 4.099 | 4.263 | 11,764 | -0.01(-0.19%) |
Dec 13, 2012 | 4.287 | 4.320 | 4.131 | 4.271 | 182,584 | -0.06(-1.33%) |
Dec 12, 2012 | 4.353 | 4.377 | 4.312 | 4.328 | 25,166 | -0.02(-0.38%) |
Dec 11, 2012 | 4.287 | 4.410 | 4.287 | 4.345 | 54,729 | +0.02(+0.38%) |
Dec 10, 2012 | 4.361 | 4.492 | 4.295 | 4.328 | 78,061 | -0.11(-2.40%) |
Dec 07, 2012 | 4.443 | 4.468 | 4.410 | 4.435 | 31,545 | +0.00(+0.00%) |
Dec 06, 2012 | 4.353 | 4.459 | 4.353 | 4.435 | 69,497 | -0.03(-0.73%) |
Dec 05, 2012 | 4.312 | 4.500 | 4.312 | 4.468 | 165,561 | +0.20(+4.60%) |
Dec 04, 2012 | 4.222 | 4.279 | 4.107 | 4.271 | 97,544 | -0.04(-0.95%) |
Nov 30, 2012 | 4.230 | 4.345 | 4.230 | 4.312 | 23,569 | +0.03(+0.77%) |
Nov 29, 2012 | 4.345 | 4.435 | 4.279 | 4.279 | 115,643 | -0.20(-4.40%) |
Nov 28, 2012 | 4.492 | 4.533 | 4.386 | 4.476 | 54,401 | -0.07(-1.44%) |
Nov 27, 2012 | 4.566 | 4.566 | 4.468 | 4.541 | 74,649 | +0.01(+0.18%) |
Nov 26, 2012 | 4.591 | 4.591 | 4.451 | 4.533 | 164,766 | -0.03(-0.72%) |
Nov 23, 2012 | 4.509 | 4.591 | 4.476 | 4.566 | 75,931 | +0.07(+1.46%) |
Nov 21, 2012 | 4.353 | 4.509 | 4.342 | 4.500 | 45,260 | +0.19(+4.37%) |
Nov 20, 2012 | 4.205 | 4.353 | 4.205 | 4.312 | 49,563 | +0.15(+3.54%) |
Nov 19, 2012 | 4.009 | 4.164 | 4.009 | 4.164 | 60,664 | +0.16(+3.89%) |
Nov 16, 2012 | 4.017 | 4.099 | 3.935 | 4.009 | 63,112 | -0.05(-1.21%) |
Nov 15, 2012 | 3.984 | 4.058 | 3.976 | 4.058 | 78,918 | +0.16(+3.99%) |
Nov 14, 2012 | 4.263 | 4.263 | 3.877 | 3.902 | 4,400,985 | -0.07(-1.86%) |
Nov 13, 2012 | 4.050 | 4.099 | 3.976 | 3.976 | 56,254 | -0.11(-2.81%) |
Nov 12, 2012 | 3.976 | 4.091 | 3.910 | 4.091 | 2,031,116 | +0.20(+5.05%) |
Nov 09, 2012 | 3.976 | 3.976 | 3.894 | 3.894 | 15,407 | -0.07(-1.66%) |
Nov 08, 2012 | 3.927 | 3.992 | 3.894 | 3.959 | 28,106 | +0.07(+1.68%) |
Nov 07, 2012 | 3.853 | 3.894 | 3.812 | 3.894 | 34,853 | +0.09(+2.37%) |
Nov 06, 2012 | 3.853 | 3.853 | 3.779 | 3.804 | 52,426 | +0.06(+1.53%) |
Nov 05, 2012 | 3.640 | 3.754 | 3.631 | 3.746 | 32,584 | +0.11(+3.16%) |
Nov 02, 2012 | 3.640 | 3.663 | 3.549 | 3.631 | 33,573 | -0.02(-0.67%) |