Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.612 | 4.620 | 4.578 | 4.620 | 3,993 | +0.05(+1.10%) |
Jan 30, 2013 | 4.478 | 4.570 | 4.478 | 4.570 | 1,001 | -0.05(-1.09%) |
Jan 29, 2013 | 4.620 | 4.620 | 4.620 | 4.620 | 119 | +0.25(+5.77%) |
Jan 28, 2013 | 4.368 | 4.377 | 4.326 | 4.368 | 6,075 | +0.00(+0.00%) |
Jan 25, 2013 | 4.452 | 4.452 | 4.326 | 4.368 | 2,101 | -0.12(-2.62%) |
Jan 24, 2013 | 4.620 | 4.654 | 4.486 | 4.486 | 3,405 | -0.21(-4.47%) |
Jan 23, 2013 | 4.637 | 4.830 | 4.620 | 4.696 | 3,359 | +0.05(+1.08%) |
Jan 22, 2013 | 4.788 | 4.788 | 4.620 | 4.646 | 3,747 | -0.12(-2.47%) |
Jan 18, 2013 | 4.797 | 4.797 | 4.620 | 4.763 | 1,785 | +0.07(+1.48%) |
Jan 17, 2013 | 4.620 | 4.704 | 4.326 | 4.694 | 11,097 | +0.09(+1.95%) |
Jan 16, 2013 | 4.343 | 4.797 | 4.326 | 4.604 | 14,020 | +0.28(+6.41%) |
Jan 15, 2013 | 4.175 | 4.830 | 4.175 | 4.326 | 23,105 | +0.17(+4.04%) |
Jan 14, 2013 | 3.738 | 4.536 | 3.738 | 4.158 | 40,360 | +0.49(+13.27%) |
Jan 11, 2013 | 3.580 | 3.722 | 3.580 | 3.671 | 20,441 | +0.09(+2.58%) |
Jan 10, 2013 | 3.637 | 3.647 | 3.579 | 3.579 | 2,737 | +0.00(+0.00%) |
Jan 09, 2013 | 3.486 | 3.633 | 3.436 | 3.579 | 13,883 | +0.22(+6.50%) |
Jan 08, 2013 | 3.175 | 3.495 | 3.175 | 3.360 | 25,911 | +0.14(+4.44%) |
Jan 07, 2013 | 3.159 | 3.318 | 3.007 | 3.217 | 44,435 | +0.07(+2.13%) |
Jan 04, 2013 | 3.108 | 3.159 | 3.108 | 3.150 | 4,106 | +0.08(+2.74%) |
Jan 03, 2013 | 3.016 | 3.066 | 3.016 | 3.066 | 357 | +0.08(+2.82%) |
Jan 02, 2013 | 2.982 | 3.024 | 2.982 | 2.982 | 0 | -0.04(-1.39%) |
Dec 31, 2012 | 3.024 | 3.142 | 2.949 | 3.024 | 9,404 | -0.12(-3.74%) |
Dec 28, 2012 | 3.007 | 3.159 | 2.982 | 3.142 | 20,906 | +0.08(+2.75%) |
Dec 27, 2012 | 3.041 | 3.108 | 2.982 | 3.058 | 15,755 | +0.03(+0.83%) |
Dec 26, 2012 | 3.108 | 3.108 | 3.033 | 3.033 | 476 | +0.05(+1.69%) |
Dec 24, 2012 | 3.024 | 3.150 | 2.982 | 2.982 | 4,190 | -0.05(-1.66%) |
Dec 21, 2012 | 3.108 | 3.108 | 3.033 | 3.033 | 6,157 | +0.00(+0.00%) |
Dec 20, 2012 | 3.117 | 3.150 | 3.033 | 3.033 | 4,116 | -0.08(-2.70%) |
Dec 19, 2012 | 3.159 | 3.159 | 3.117 | 3.117 | 8,562 | -0.04(-1.33%) |
Dec 18, 2012 | 3.117 | 3.192 | 3.117 | 3.159 | 1,071 | +0.04(+1.35%) |
Dec 17, 2012 | 3.117 | 3.150 | 3.117 | 3.117 | 911 | -0.08(-2.37%) |
Dec 14, 2012 | 3.133 | 3.192 | 3.125 | 3.192 | 1,309 | +0.10(+3.26%) |
Dec 13, 2012 | 3.159 | 3.159 | 3.066 | 3.091 | 476 | +0.07(+2.22%) |
Dec 12, 2012 | 3.159 | 3.192 | 2.982 | 3.024 | 50,587 | -0.15(-4.76%) |
Dec 11, 2012 | 3.175 | 3.175 | 3.175 | 3.175 | 119 | -0.02(-0.53%) |
Dec 10, 2012 | 3.159 | 3.192 | 3.159 | 3.192 | 1,785 | +0.00(+0.00%) |
Dec 07, 2012 | 3.310 | 3.310 | 3.108 | 3.192 | 5,809 | -0.14(-4.28%) |
Dec 06, 2012 | 3.293 | 3.335 | 3.293 | 3.335 | 5,228 | +0.16(+5.03%) |
Dec 05, 2012 | 3.091 | 3.318 | 3.091 | 3.175 | 1,071 | +0.10(+3.28%) |
Dec 04, 2012 | 3.117 | 3.184 | 3.041 | 3.075 | 7,469 | -0.13(-4.19%) |
Nov 30, 2012 | 3.192 | 3.217 | 3.075 | 3.209 | 5,317 | -0.02(-0.52%) |
Nov 28, 2012 | 3.209 | 3.226 | 3.226 | 3.226 | 357 | +0.03(+1.05%) |
Nov 27, 2012 | 3.192 | 3.192 | 3.192 | 3.192 | 119 | +0.00(+0.00%) |
Nov 26, 2012 | 3.175 | 3.192 | 3.175 | 3.192 | 889 | +0.04(+1.33%) |
Nov 21, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 357 | +0.03(+1.08%) |
Nov 19, 2012 | 3.133 | 3.117 | 3.117 | 3.117 | 595 | -0.19(-5.84%) |
Nov 16, 2012 | 3.310 | 3.310 | 3.310 | 3.310 | 119 | +0.10(+3.14%) |
Nov 15, 2012 | 3.117 | 3.276 | 3.108 | 3.209 | 3,095 | +0.03(+1.06%) |
Nov 14, 2012 | 3.175 | 3.175 | 3.175 | 3.175 | 119 | +0.07(+2.16%) |
Nov 13, 2012 | 3.108 | 3.108 | 3.108 | 3.108 | 476 | +0.00(+0.00%) |
Nov 12, 2012 | 3.133 | 3.184 | 3.108 | 3.108 | 3,095 | -0.08(-2.63%) |
Nov 09, 2012 | 3.133 | 3.276 | 3.108 | 3.192 | 2,975 | +0.02(+0.53%) |
Nov 08, 2012 | 3.175 | 3.175 | 3.175 | 3.175 | 119 | -0.03(-1.05%) |
Nov 07, 2012 | 3.209 | 3.209 | 3.209 | 3.209 | 594 | -0.03(-0.78%) |
Nov 06, 2012 | 3.150 | 3.335 | 3.150 | 3.234 | 1,428 | +0.08(+2.39%) |
Nov 05, 2012 | 3.150 | 3.159 | 3.150 | 3.159 | 238 | +0.00(+0.00%) |
Nov 02, 2012 | 3.066 | 3.276 | 3.066 | 3.159 | 1,904 | +0.08(+2.45%) |