Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.760 | 4.950 | 4.750 | 4.770 | 42,542 | -0.07(-1.45%) |
Jan 30, 2013 | 4.980 | 4.980 | 4.800 | 4.840 | 25,051 | -0.15(-3.01%) |
Jan 29, 2013 | 4.550 | 5.000 | 4.550 | 4.990 | 42,158 | +0.34(+7.31%) |
Jan 28, 2013 | 4.630 | 4.730 | 4.570 | 4.650 | 13,040 | -0.03(-0.64%) |
Jan 25, 2013 | 4.620 | 4.749 | 4.440 | 4.680 | 38,903 | +0.13(+2.86%) |
Jan 24, 2013 | 4.400 | 4.700 | 4.400 | 4.550 | 10,949 | +0.10(+2.25%) |
Jan 23, 2013 | 4.610 | 4.630 | 4.350 | 4.450 | 38,895 | -0.22(-4.71%) |
Jan 22, 2013 | 4.430 | 4.670 | 4.310 | 4.670 | 33,204 | +0.30(+6.86%) |
Jan 18, 2013 | 4.569 | 4.569 | 4.370 | 4.370 | 2,400 | -0.06(-1.35%) |
Jan 17, 2013 | 4.210 | 4.450 | 4.210 | 4.430 | 25,891 | +0.17(+3.99%) |
Jan 16, 2013 | 4.310 | 4.480 | 4.190 | 4.260 | 33,320 | -0.12(-2.74%) |
Jan 15, 2013 | 4.310 | 4.670 | 4.300 | 4.380 | 18,320 | +0.12(+2.82%) |
Jan 14, 2013 | 4.250 | 4.440 | 4.200 | 4.260 | 18,780 | -0.11(-2.52%) |
Jan 11, 2013 | 4.200 | 4.450 | 4.080 | 4.370 | 33,040 | +0.12(+2.82%) |
Jan 10, 2013 | 4.380 | 4.390 | 4.240 | 4.250 | 7,891 | -0.04(-0.93%) |
Jan 09, 2013 | 4.240 | 4.500 | 4.240 | 4.290 | 21,580 | +0.02(+0.47%) |
Jan 08, 2013 | 4.420 | 4.420 | 4.265 | 4.270 | 5,063 | -0.13(-2.95%) |
Jan 07, 2013 | 4.330 | 4.400 | 4.300 | 4.400 | 25,791 | -0.02(-0.45%) |
Jan 04, 2013 | 4.200 | 4.460 | 4.200 | 4.420 | 16,330 | +0.19(+4.49%) |
Jan 03, 2013 | 4.320 | 4.320 | 4.200 | 4.230 | 21,970 | -0.14(-3.20%) |
Jan 02, 2013 | 4.220 | 4.399 | 4.060 | 4.370 | 44,693 | +0.31(+7.64%) |
Dec 31, 2012 | 4.010 | 4.290 | 3.960 | 4.060 | 41,165 | -0.01(-0.25%) |
Dec 28, 2012 | 4.050 | 4.186 | 3.980 | 4.070 | 38,259 | -0.04(-0.97%) |
Dec 27, 2012 | 4.310 | 4.310 | 3.910 | 4.110 | 23,543 | -0.25(-5.73%) |
Dec 26, 2012 | 4.460 | 4.586 | 4.300 | 4.360 | 16,913 | -0.03(-0.68%) |
Dec 24, 2012 | 4.420 | 4.540 | 4.305 | 4.390 | 6,201 | +0.01(+0.23%) |
Dec 21, 2012 | 4.210 | 4.570 | 4.100 | 4.380 | 42,215 | +0.11(+2.58%) |
Dec 20, 2012 | 4.160 | 4.340 | 4.130 | 4.270 | 67,701 | +0.05(+1.18%) |
Dec 19, 2012 | 4.240 | 4.250 | 4.120 | 4.220 | 14,061 | +0.03(+0.72%) |
Dec 18, 2012 | 4.150 | 4.280 | 4.080 | 4.190 | 41,920 | +0.15(+3.71%) |
Dec 17, 2012 | 3.950 | 4.100 | 3.950 | 4.040 | 19,488 | +0.08(+2.02%) |
Dec 14, 2012 | 3.900 | 4.000 | 3.760 | 3.960 | 15,265 | +0.03(+0.80%) |
Dec 13, 2012 | 3.880 | 3.950 | 3.850 | 3.929 | 1,800 | +0.03(+0.73%) |
Dec 12, 2012 | 3.930 | 3.980 | 3.830 | 3.900 | 50,060 | -0.03(-0.76%) |
Dec 11, 2012 | 4.040 | 4.050 | 3.910 | 3.930 | 18,200 | -0.07(-1.75%) |
Dec 10, 2012 | 4.000 | 4.129 | 3.970 | 4.000 | 32,591 | +0.01(+0.25%) |
Dec 07, 2012 | 3.810 | 4.000 | 3.600 | 3.990 | 59,431 | +0.17(+4.45%) |
Dec 06, 2012 | 3.760 | 3.820 | 3.700 | 3.820 | 31,164 | +0.08(+2.14%) |
Dec 05, 2012 | 3.880 | 3.900 | 3.710 | 3.740 | 53,654 | -0.16(-4.10%) |
Dec 04, 2012 | 3.990 | 4.060 | 3.880 | 3.900 | 48,398 | -0.20(-4.88%) |
Nov 30, 2012 | 3.920 | 4.100 | 3.880 | 4.100 | 14,726 | +0.19(+4.86%) |
Nov 29, 2012 | 4.030 | 4.030 | 3.860 | 3.910 | 30,122 | -0.07(-1.76%) |
Nov 28, 2012 | 3.980 | 4.050 | 3.910 | 3.980 | 36,985 | +0.06(+1.53%) |
Nov 27, 2012 | 4.000 | 4.045 | 3.900 | 3.920 | 8,100 | -0.04(-1.01%) |
Nov 26, 2012 | 4.000 | 4.018 | 3.900 | 3.960 | 27,974 | -0.04(-1.00%) |
Nov 23, 2012 | 4.000 | 4.020 | 4.000 | 4.000 | 2,200 | -0.01(-0.25%) |
Nov 21, 2012 | 4.010 | 4.010 | 3.960 | 4.010 | 8,540 | -0.07(-1.72%) |
Nov 20, 2012 | 3.950 | 4.100 | 3.950 | 4.080 | 18,470 | +0.08(+2.00%) |
Nov 19, 2012 | 4.100 | 4.119 | 3.900 | 4.000 | 21,870 | -0.03(-0.74%) |
Nov 16, 2012 | 4.080 | 4.110 | 3.860 | 4.030 | 28,547 | +0.03(+0.75%) |
Nov 15, 2012 | 4.180 | 4.260 | 4.000 | 4.000 | 5,056 | -0.13(-3.15%) |
Nov 14, 2012 | 4.000 | 4.250 | 4.000 | 4.130 | 43,187 | +0.13(+3.25%) |
Nov 13, 2012 | 4.220 | 4.270 | 3.970 | 4.000 | 15,518 | -0.30(-6.96%) |
Nov 12, 2012 | 4.280 | 4.350 | 4.260 | 4.299 | 6,385 | -0.01(-0.25%) |
Nov 09, 2012 | 4.340 | 4.370 | 4.210 | 4.310 | 26,233 | -0.02(-0.46%) |
Nov 08, 2012 | 4.260 | 4.380 | 4.260 | 4.330 | 8,121 | +0.03(+0.70%) |
Nov 07, 2012 | 4.370 | 4.370 | 4.300 | 4.300 | 14,400 | -0.05(-1.15%) |
Nov 06, 2012 | 4.360 | 4.450 | 4.330 | 4.350 | 38,013 | -0.01(-0.23%) |
Nov 05, 2012 | 4.460 | 4.480 | 4.360 | 4.360 | 15,354 | -0.05(-1.13%) |
Nov 02, 2012 | 4.640 | 4.640 | 4.410 | 4.410 | 6,729 | -0.20(-4.34%) |