Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.566 | 4.644 | 4.475 | 4.644 | 17,292 | +0.05(+1.07%) |
Jan 30, 2013 | 4.468 | 4.594 | 4.468 | 4.594 | 28,169 | +0.11(+2.35%) |
Jan 29, 2013 | 4.404 | 4.489 | 4.362 | 4.489 | 124,537 | +0.11(+2.57%) |
Jan 28, 2013 | 4.404 | 4.461 | 4.306 | 4.376 | 25,489 | -0.04(-0.80%) |
Jan 25, 2013 | 4.489 | 4.489 | 4.383 | 4.412 | 25,702 | -0.06(-1.26%) |
Jan 24, 2013 | 4.496 | 4.496 | 4.430 | 4.468 | 30,177 | +0.05(+1.11%) |
Jan 23, 2013 | 4.503 | 4.573 | 4.390 | 4.419 | 32,827 | -0.08(-1.87%) |
Jan 22, 2013 | 4.461 | 4.517 | 4.313 | 4.503 | 38,441 | +0.03(+0.63%) |
Jan 18, 2013 | 4.489 | 4.545 | 4.447 | 4.475 | 20,378 | -0.03(-0.62%) |
Jan 17, 2013 | 4.412 | 4.531 | 4.390 | 4.503 | 13,341 | +0.10(+2.24%) |
Jan 16, 2013 | 4.468 | 4.552 | 4.404 | 4.404 | 3,004 | -0.09(-2.03%) |
Jan 15, 2013 | 4.447 | 4.563 | 4.447 | 4.496 | 14,607 | +0.03(+0.63%) |
Jan 14, 2013 | 4.419 | 4.468 | 4.419 | 4.468 | 7,842 | +0.04(+0.79%) |
Jan 11, 2013 | 4.531 | 4.531 | 4.407 | 4.433 | 7,787 | -0.09(-2.02%) |
Jan 10, 2013 | 4.538 | 4.538 | 4.454 | 4.524 | 18,134 | -0.01(-0.16%) |
Jan 09, 2013 | 4.545 | 4.580 | 4.482 | 4.531 | 14,444 | +0.01(+0.31%) |
Jan 08, 2013 | 4.454 | 4.538 | 4.341 | 4.517 | 22,636 | +0.05(+1.10%) |
Jan 07, 2013 | 4.461 | 4.503 | 4.433 | 4.468 | 28,644 | -0.04(-0.78%) |
Jan 04, 2013 | 4.545 | 4.616 | 4.461 | 4.503 | 22,606 | -0.01(-0.16%) |
Jan 03, 2013 | 4.580 | 4.623 | 4.433 | 4.510 | 20,008 | -0.05(-1.08%) |
Jan 02, 2013 | 4.440 | 4.577 | 4.292 | 4.559 | 71,485 | +0.29(+6.75%) |
Dec 31, 2012 | 4.489 | 4.503 | 4.200 | 4.271 | 35,042 | -0.23(-5.01%) |
Dec 28, 2012 | 4.531 | 4.587 | 4.426 | 4.496 | 44,741 | -0.06(-1.24%) |
Dec 27, 2012 | 4.573 | 4.573 | 4.440 | 4.552 | 65,944 | -0.03(-0.61%) |
Dec 26, 2012 | 4.454 | 4.616 | 4.454 | 4.580 | 89,302 | +0.12(+2.68%) |
Dec 24, 2012 | 4.538 | 4.538 | 4.440 | 4.461 | 5,154 | -0.11(-2.46%) |
Dec 21, 2012 | 4.355 | 4.637 | 4.275 | 4.573 | 150,512 | +0.15(+3.50%) |
Dec 20, 2012 | 4.313 | 4.419 | 4.236 | 4.419 | 40,033 | +0.10(+2.28%) |
Dec 19, 2012 | 4.200 | 4.320 | 4.179 | 4.320 | 29,927 | +0.10(+2.33%) |
Dec 18, 2012 | 4.236 | 4.292 | 4.130 | 4.222 | 85,077 | +0.01(+0.33%) |
Dec 17, 2012 | 4.025 | 4.222 | 3.961 | 4.207 | 37,442 | +0.20(+4.91%) |
Dec 14, 2012 | 4.025 | 4.067 | 4.003 | 4.010 | 21,911 | -0.04(-0.87%) |
Dec 13, 2012 | 4.264 | 4.264 | 4.003 | 4.046 | 12,636 | -0.02(-0.52%) |
Dec 12, 2012 | 3.849 | 4.088 | 3.849 | 4.067 | 62,922 | +0.24(+6.25%) |
Dec 11, 2012 | 3.729 | 3.828 | 3.722 | 3.828 | 55,190 | +0.09(+2.45%) |
Dec 10, 2012 | 3.715 | 3.736 | 3.673 | 3.736 | 14,995 | +0.04(+1.14%) |
Dec 07, 2012 | 3.708 | 3.715 | 3.666 | 3.694 | 11,118 | -0.02(-0.57%) |
Dec 06, 2012 | 3.694 | 3.715 | 3.676 | 3.715 | 14,559 | +0.01(+0.38%) |
Dec 05, 2012 | 3.743 | 3.757 | 3.659 | 3.701 | 10,473 | -0.01(-0.38%) |
Dec 04, 2012 | 3.680 | 3.736 | 3.652 | 3.715 | 62,472 | +0.02(+0.57%) |
Nov 30, 2012 | 3.715 | 3.715 | 3.659 | 3.694 | 22,930 | +0.00(+0.00%) |
Nov 29, 2012 | 3.722 | 3.722 | 3.659 | 3.694 | 36,478 | +0.02(+0.57%) |
Nov 28, 2012 | 3.666 | 3.694 | 3.603 | 3.673 | 23,702 | -0.05(-1.32%) |
Nov 27, 2012 | 3.652 | 3.729 | 3.645 | 3.722 | 26,773 | +0.04(+0.95%) |
Nov 26, 2012 | 3.567 | 3.687 | 3.567 | 3.687 | 45,068 | +0.11(+3.15%) |
Nov 23, 2012 | 3.736 | 3.736 | 3.455 | 3.574 | 28,168 | -0.14(-3.79%) |
Nov 21, 2012 | 3.616 | 3.729 | 3.616 | 3.715 | 8,530 | +0.08(+2.33%) |
Nov 20, 2012 | 3.652 | 3.652 | 3.588 | 3.631 | 30,678 | -0.04(-1.15%) |
Nov 19, 2012 | 3.574 | 3.673 | 3.553 | 3.673 | 49,370 | +0.15(+4.40%) |
Nov 16, 2012 | 3.426 | 3.525 | 3.412 | 3.518 | 62,219 | +0.07(+2.04%) |
Nov 15, 2012 | 3.462 | 3.504 | 3.434 | 3.448 | 46,181 | -0.03(-0.81%) |
Nov 14, 2012 | 3.581 | 3.581 | 3.462 | 3.476 | 33,269 | -0.11(-3.14%) |
Nov 13, 2012 | 3.588 | 3.652 | 3.581 | 3.588 | 49,538 | -0.02(-0.58%) |
Nov 12, 2012 | 3.673 | 3.673 | 3.609 | 3.609 | 17,881 | -0.04(-0.97%) |
Nov 09, 2012 | 3.588 | 3.687 | 3.588 | 3.645 | 41,434 | +0.00(+0.00%) |
Nov 08, 2012 | 3.652 | 3.722 | 3.631 | 3.645 | 37,911 | -0.03(-0.77%) |
Nov 07, 2012 | 3.806 | 3.806 | 3.659 | 3.673 | 71,103 | -0.18(-4.57%) |
Nov 06, 2012 | 3.828 | 3.905 | 3.799 | 3.849 | 28,181 | +0.05(+1.30%) |
Nov 05, 2012 | 3.828 | 3.961 | 3.778 | 3.799 | 95,636 | -0.04(-0.92%) |
Nov 02, 2012 | 4.018 | 4.018 | 3.792 | 3.835 | 129,044 | -0.15(-3.88%) |