Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.414 | 4.459 | 4.396 | 4.427 | 48,319,040 | -0.02(-0.46%) |
Jan 30, 2013 | 4.432 | 4.491 | 4.396 | 4.447 | 34,467,648 | -0.06(-1.26%) |
Jan 29, 2013 | 4.491 | 4.524 | 4.465 | 4.504 | 49,638,592 | +0.03(+0.75%) |
Jan 28, 2013 | 4.494 | 4.499 | 4.437 | 4.471 | 48,491,772 | -0.06(-1.36%) |
Jan 25, 2013 | 4.504 | 4.571 | 4.492 | 4.532 | 26,619,930 | +0.01(+0.28%) |
Jan 24, 2013 | 4.504 | 4.563 | 4.489 | 4.519 | 31,621,118 | +0.03(+0.74%) |
Jan 23, 2013 | 4.542 | 4.545 | 4.473 | 4.486 | 30,618,738 | -0.08(-1.86%) |
Jan 22, 2013 | 4.481 | 4.573 | 4.481 | 4.571 | 44,251,828 | +0.02(+0.34%) |
Jan 18, 2013 | 4.478 | 4.555 | 4.471 | 4.555 | 52,228,624 | +0.05(+1.08%) |
Jan 17, 2013 | 4.499 | 4.535 | 4.491 | 4.506 | 32,686,040 | +0.07(+1.56%) |
Jan 16, 2013 | 4.396 | 4.445 | 4.386 | 4.437 | 21,305,944 | +0.00(+0.00%) |
Jan 15, 2013 | 4.445 | 4.469 | 4.404 | 4.437 | 24,300,654 | -0.04(-0.80%) |
Jan 14, 2013 | 4.481 | 4.501 | 4.455 | 4.473 | 34,788,052 | +0.04(+0.99%) |
Jan 11, 2013 | 4.401 | 4.445 | 4.383 | 4.429 | 28,954,186 | +0.01(+0.12%) |
Jan 10, 2013 | 4.447 | 4.453 | 4.400 | 4.424 | 37,903,708 | -0.03(-0.75%) |
Jan 09, 2013 | 4.414 | 4.458 | 4.399 | 4.458 | 62,498,320 | +0.06(+1.34%) |
Jan 08, 2013 | 4.370 | 4.423 | 4.360 | 4.399 | 45,282,432 | -0.01(-0.17%) |
Jan 07, 2013 | 4.409 | 4.447 | 4.359 | 4.406 | 38,729,348 | -0.05(-1.10%) |
Jan 04, 2013 | 4.404 | 4.464 | 4.393 | 4.455 | 48,277,456 | -0.02(-0.40%) |
Jan 03, 2013 | 4.363 | 4.489 | 4.347 | 4.473 | 74,250,072 | +0.14(+3.14%) |
Jan 02, 2013 | 4.328 | 4.337 | 4.229 | 4.337 | 63,141,268 | +0.11(+2.55%) |
Dec 31, 2012 | 4.170 | 4.234 | 4.165 | 4.229 | 26,318,026 | +0.06(+1.42%) |
Dec 28, 2012 | 4.131 | 4.219 | 4.131 | 4.170 | 40,128,256 | -0.01(-0.31%) |
Dec 27, 2012 | 4.206 | 4.216 | 4.137 | 4.183 | 28,552,874 | -0.01(-0.12%) |
Dec 26, 2012 | 4.211 | 4.242 | 4.183 | 4.188 | 28,880,846 | +0.00(+0.00%) |
Dec 24, 2012 | 4.226 | 4.250 | 4.165 | 4.188 | 9,699,264 | -0.03(-0.67%) |
Dec 21, 2012 | 4.165 | 4.257 | 4.157 | 4.216 | 55,528,928 | +0.01(+0.12%) |
Dec 20, 2012 | 4.201 | 4.219 | 4.178 | 4.211 | 54,653,960 | +0.02(+0.37%) |
Dec 19, 2012 | 4.085 | 4.224 | 4.075 | 4.196 | 70,935,512 | +0.13(+3.16%) |
Dec 18, 2012 | 4.000 | 4.070 | 3.972 | 4.067 | 40,664,116 | +0.06(+1.54%) |
Dec 17, 2012 | 4.011 | 4.023 | 3.980 | 4.005 | 25,657,366 | -0.02(-0.45%) |
Dec 14, 2012 | 4.041 | 4.054 | 4.004 | 4.023 | 51,018,044 | -0.02(-0.51%) |
Dec 13, 2012 | 4.072 | 4.103 | 4.016 | 4.044 | 41,695,932 | -0.01(-0.19%) |
Dec 12, 2012 | 4.065 | 4.083 | 4.021 | 4.052 | 39,741,796 | -0.02(-0.44%) |
Dec 11, 2012 | 4.013 | 4.093 | 4.005 | 4.070 | 42,594,460 | +0.02(+0.38%) |
Dec 10, 2012 | 4.005 | 4.065 | 4.003 | 4.054 | 25,198,952 | +0.01(+0.32%) |
Dec 07, 2012 | 4.067 | 4.067 | 3.977 | 4.041 | 22,201,852 | -0.00(-0.06%) |
Dec 06, 2012 | 3.980 | 4.044 | 3.964 | 4.044 | 31,707,212 | +0.02(+0.58%) |
Dec 05, 2012 | 3.975 | 4.062 | 3.944 | 4.021 | 56,838,336 | +0.10(+2.49%) |
Dec 04, 2012 | 3.977 | 3.995 | 3.908 | 3.923 | 49,176,188 | +0.03(+0.79%) |
Nov 30, 2012 | 3.874 | 3.910 | 3.808 | 3.892 | 45,726,104 | +0.00(+0.07%) |
Nov 29, 2012 | 3.800 | 3.928 | 3.792 | 3.890 | 49,193,724 | +0.07(+1.88%) |
Nov 28, 2012 | 3.779 | 3.826 | 3.754 | 3.818 | 40,744,964 | +0.01(+0.13%) |
Nov 27, 2012 | 3.872 | 3.900 | 3.795 | 3.813 | 43,694,672 | -0.08(-2.05%) |
Nov 26, 2012 | 3.908 | 3.922 | 3.864 | 3.892 | 25,114,138 | -0.03(-0.66%) |
Nov 23, 2012 | 3.895 | 3.939 | 3.892 | 3.918 | 17,534,358 | +0.07(+1.87%) |
Nov 21, 2012 | 3.826 | 3.856 | 3.797 | 3.846 | 34,103,124 | +0.01(+0.13%) |
Nov 20, 2012 | 3.813 | 3.854 | 3.772 | 3.841 | 24,262,934 | +0.00(+0.07%) |
Nov 19, 2012 | 3.749 | 3.846 | 3.746 | 3.838 | 34,617,044 | +0.15(+3.97%) |
Nov 16, 2012 | 3.733 | 3.741 | 3.648 | 3.692 | 38,221,264 | -0.01(-0.14%) |
Nov 15, 2012 | 3.654 | 3.725 | 3.648 | 3.697 | 28,122,946 | +0.03(+0.91%) |
Nov 14, 2012 | 3.725 | 3.743 | 3.648 | 3.664 | 42,850,496 | -0.07(-1.79%) |
Nov 13, 2012 | 3.707 | 3.772 | 3.687 | 3.731 | 32,130,742 | -0.02(-0.41%) |
Nov 12, 2012 | 3.728 | 3.759 | 3.707 | 3.746 | 21,119,568 | +0.01(+0.28%) |
Nov 09, 2012 | 3.738 | 3.785 | 3.715 | 3.736 | 47,155,612 | -0.02(-0.55%) |
Nov 08, 2012 | 3.851 | 3.892 | 3.731 | 3.756 | 58,875,628 | -0.09(-2.34%) |
Nov 07, 2012 | 3.900 | 3.905 | 3.823 | 3.846 | 49,883,772 | -0.10(-2.41%) |
Nov 06, 2012 | 3.923 | 3.973 | 3.898 | 3.941 | 34,280,868 | +0.05(+1.25%) |
Nov 05, 2012 | 3.910 | 3.928 | 3.874 | 3.892 | 32,638,630 | -0.03(-0.79%) |
Nov 02, 2012 | 4.175 | 4.175 | 3.882 | 3.923 | 36,021,772 | +0.02(+0.53%) |