Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.255 | 4.300 | 4.223 | 4.259 | 1,928 | +0.03(+0.71%) |
Jan 30, 2013 | 4.262 | 4.267 | 4.184 | 4.229 | 12,644 | -0.03(-0.79%) |
Jan 29, 2013 | 4.255 | 4.262 | 4.142 | 4.262 | 17,554 | +0.01(+0.26%) |
Jan 28, 2013 | 4.236 | 4.251 | 4.202 | 4.251 | 1,267 | -0.01(-0.18%) |
Jan 25, 2013 | 4.315 | 4.330 | 4.165 | 4.259 | 9,205 | -0.04(-1.05%) |
Jan 24, 2013 | 4.225 | 4.307 | 4.116 | 4.304 | 23,842 | +0.10(+2.50%) |
Jan 23, 2013 | 4.101 | 4.199 | 4.101 | 4.199 | 1,504 | -0.05(-1.23%) |
Jan 22, 2013 | 4.225 | 4.289 | 4.094 | 4.251 | 16,125 | -0.02(-0.44%) |
Jan 17, 2013 | 4.296 | 4.270 | 4.270 | 4.270 | 3,201 | -0.03(-0.61%) |
Jan 16, 2013 | 4.225 | 4.330 | 4.225 | 4.296 | 3,467 | +0.07(+1.66%) |
Jan 15, 2013 | 4.255 | 4.360 | 4.184 | 4.226 | 11,734 | -0.08(-1.81%) |
Jan 14, 2013 | 4.300 | 4.304 | 4.255 | 4.304 | 4,524 | +0.04(+0.88%) |
Jan 11, 2013 | 4.244 | 4.274 | 4.217 | 4.266 | 6,375 | +0.04(+0.98%) |
Jan 08, 2013 | 4.225 | 4.225 | 4.225 | 4.225 | 1,600 | +0.00(+0.00%) |
Jan 07, 2013 | 4.285 | 4.397 | 4.217 | 4.225 | 9,760 | -0.03(-0.62%) |
Jan 04, 2013 | 4.300 | 4.401 | 4.221 | 4.251 | 21,164 | -0.08(-1.82%) |
Jan 03, 2013 | 4.289 | 4.370 | 4.236 | 4.330 | 4,534 | +0.07(+1.76%) |
Jan 02, 2013 | 4.367 | 4.367 | 4.146 | 4.255 | 8,119 | -0.04(-0.87%) |
Dec 31, 2012 | 4.094 | 4.360 | 4.094 | 4.292 | 10,952 | +0.16(+3.90%) |
Dec 28, 2012 | 4.255 | 4.281 | 4.124 | 4.131 | 10,208 | -0.10(-2.48%) |
Dec 27, 2012 | 4.270 | 4.389 | 4.236 | 4.236 | 3,822 | -0.01(-0.18%) |
Dec 26, 2012 | 4.371 | 4.431 | 4.240 | 4.244 | 15,124 | -0.09(-1.99%) |
Dec 24, 2012 | 4.401 | 4.442 | 4.266 | 4.330 | 18,139 | +0.07(+1.76%) |
Dec 21, 2012 | 4.240 | 4.296 | 4.225 | 4.255 | 4,350 | -0.12(-2.74%) |
Dec 20, 2012 | 4.424 | 4.424 | 4.375 | 4.375 | 1,333 | +0.01(+0.26%) |
Dec 19, 2012 | 4.240 | 4.405 | 4.205 | 4.364 | 11,889 | +0.24(+5.72%) |
Dec 18, 2012 | 4.124 | 4.199 | 4.124 | 4.127 | 17,842 | +0.04(+0.87%) |
Dec 17, 2012 | 4.010 | 4.231 | 4.010 | 4.092 | 25,045 | +0.00(+0.00%) |
Dec 14, 2012 | 4.217 | 4.217 | 4.031 | 4.092 | 18,152 | -0.13(-2.97%) |
Dec 13, 2012 | 4.210 | 4.249 | 4.210 | 4.217 | 6,548 | +0.01(+0.17%) |
Dec 12, 2012 | 4.102 | 4.210 | 4.074 | 4.210 | 13,432 | +0.13(+3.15%) |
Dec 11, 2012 | 3.974 | 4.188 | 3.895 | 4.081 | 60,631 | +0.13(+3.35%) |
Dec 10, 2012 | 4.131 | 4.145 | 3.949 | 3.949 | 10,916 | -0.21(-4.99%) |
Dec 07, 2012 | 4.160 | 4.160 | 4.145 | 4.156 | 1,511 | +0.04(+1.04%) |
Dec 06, 2012 | 4.092 | 4.127 | 4.092 | 4.113 | 4,368 | -0.02(-0.52%) |
Dec 05, 2012 | 4.167 | 4.177 | 4.127 | 4.135 | 4,197 | -0.07(-1.62%) |
Dec 04, 2012 | 4.202 | 4.202 | 4.188 | 4.202 | 7,051 | +0.07(+1.73%) |
Nov 30, 2012 | 3.983 | 4.231 | 3.983 | 4.131 | 3,917 | +0.06(+1.40%) |
Nov 29, 2012 | 4.213 | 4.231 | 4.024 | 4.074 | 19,381 | -0.15(-3.47%) |
Nov 27, 2012 | 4.060 | 4.220 | 4.220 | 4.220 | 5,037 | +0.11(+2.78%) |
Nov 26, 2012 | 3.838 | 4.106 | 3.838 | 4.106 | 6,050 | +0.30(+7.89%) |
Nov 23, 2012 | 3.849 | 3.849 | 3.806 | 3.806 | 1,239 | +0.02(+0.47%) |
Nov 21, 2012 | 3.788 | 3.788 | 3.788 | 3.788 | 279 | -0.06(-1.58%) |
Nov 20, 2012 | 3.806 | 3.856 | 3.788 | 3.849 | 17,022 | +0.01(+0.37%) |
Nov 19, 2012 | 3.788 | 4.003 | 3.788 | 3.834 | 8,954 | +0.08(+2.19%) |
Nov 16, 2012 | 3.752 | 3.752 | 3.752 | 3.752 | 279 | -0.16(-4.11%) |
Nov 15, 2012 | 3.856 | 3.931 | 3.706 | 3.913 | 11,473 | +0.07(+1.86%) |
Nov 14, 2012 | 3.859 | 3.863 | 3.817 | 3.842 | 6,156 | -0.02(-0.46%) |
Nov 13, 2012 | 4.006 | 4.006 | 3.836 | 3.859 | 2,700 | -0.13(-3.14%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.985 | 3.985 | 1,958 | -0.03(-0.62%) |
Nov 09, 2012 | 3.981 | 4.070 | 3.724 | 4.010 | 12,231 | -0.04(-1.10%) |
Nov 08, 2012 | 4.097 | 4.097 | 3.973 | 4.054 | 15,755 | -0.02(-0.61%) |
Nov 07, 2012 | 4.090 | 4.097 | 4.079 | 4.079 | 4,134 | -0.01(-0.17%) |
Nov 06, 2012 | 4.188 | 4.192 | 4.086 | 4.086 | 2,687 | +0.02(+0.52%) |
Nov 05, 2012 | 4.167 | 4.167 | 4.065 | 4.065 | 566 | -0.13(-3.11%) |