Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.350 | 4.460 | 4.201 | 4.360 | 56,037 | +0.01(+0.23%) |
Jan 30, 2013 | 4.340 | 4.400 | 4.310 | 4.350 | 101,862 | +0.02(+0.46%) |
Jan 29, 2013 | 4.330 | 4.340 | 4.285 | 4.330 | 114,128 | +0.00(+0.00%) |
Jan 28, 2013 | 4.290 | 4.340 | 4.280 | 4.330 | 131,393 | +0.02(+0.46%) |
Jan 25, 2013 | 4.250 | 4.310 | 4.190 | 4.310 | 127,641 | +0.06(+1.41%) |
Jan 24, 2013 | 4.200 | 4.250 | 4.140 | 4.250 | 197,099 | +0.06(+1.43%) |
Jan 23, 2013 | 4.260 | 4.280 | 4.160 | 4.190 | 197,357 | -0.07(-1.64%) |
Jan 22, 2013 | 4.300 | 4.390 | 4.230 | 4.260 | 92,247 | +0.04(+0.95%) |
Jan 18, 2013 | 4.350 | 4.380 | 4.130 | 4.220 | 200,221 | -0.14(-3.21%) |
Jan 17, 2013 | 4.520 | 4.610 | 4.340 | 4.360 | 103,615 | -0.14(-3.11%) |
Jan 16, 2013 | 4.560 | 4.560 | 4.480 | 4.500 | 32,508 | -0.07(-1.53%) |
Jan 15, 2013 | 4.500 | 4.590 | 4.483 | 4.570 | 51,079 | +0.04(+0.88%) |
Jan 14, 2013 | 4.720 | 4.720 | 4.450 | 4.530 | 113,603 | -0.23(-4.83%) |
Jan 11, 2013 | 4.830 | 4.840 | 4.660 | 4.760 | 182,249 | -0.06(-1.24%) |
Jan 10, 2013 | 4.860 | 4.900 | 4.780 | 4.820 | 205,208 | -0.03(-0.62%) |
Jan 09, 2013 | 4.810 | 4.936 | 4.760 | 4.850 | 262,535 | +0.09(+1.89%) |
Jan 08, 2013 | 4.670 | 4.770 | 4.580 | 4.760 | 133,291 | +0.10(+2.15%) |
Jan 07, 2013 | 4.600 | 4.700 | 4.490 | 4.660 | 186,843 | +0.03(+0.65%) |
Jan 04, 2013 | 4.560 | 4.700 | 4.514 | 4.630 | 197,607 | +0.12(+2.66%) |
Jan 03, 2013 | 4.500 | 4.530 | 4.440 | 4.510 | 168,198 | +0.00(+0.00%) |
Jan 02, 2013 | 4.360 | 4.560 | 4.330 | 4.510 | 381,600 | +0.18(+4.16%) |
Dec 31, 2012 | 4.130 | 4.340 | 4.070 | 4.330 | 215,899 | +0.19(+4.59%) |
Dec 28, 2012 | 4.000 | 4.170 | 3.961 | 4.140 | 297,403 | +0.09(+2.22%) |
Dec 27, 2012 | 3.990 | 4.100 | 3.985 | 4.050 | 172,481 | +0.07(+1.73%) |
Dec 26, 2012 | 4.090 | 4.110 | 3.950 | 3.981 | 181,773 | -0.09(-2.18%) |
Dec 24, 2012 | 4.140 | 4.150 | 4.020 | 4.070 | 103,354 | +0.02(+0.49%) |
Dec 21, 2012 | 4.060 | 4.120 | 3.920 | 4.050 | 731,034 | -0.05(-1.22%) |
Dec 20, 2012 | 4.120 | 4.210 | 4.046 | 4.100 | 321,657 | -0.03(-0.73%) |
Dec 19, 2012 | 4.210 | 4.250 | 4.120 | 4.130 | 197,649 | -0.09(-2.13%) |
Dec 18, 2012 | 4.250 | 4.270 | 4.182 | 4.220 | 108,647 | -0.04(-0.94%) |
Dec 17, 2012 | 4.330 | 4.330 | 4.240 | 4.260 | 109,679 | -0.03(-0.70%) |
Dec 14, 2012 | 4.390 | 4.430 | 4.250 | 4.290 | 113,417 | -0.11(-2.50%) |
Dec 13, 2012 | 4.440 | 4.480 | 4.289 | 4.400 | 152,835 | -0.04(-0.90%) |
Dec 12, 2012 | 4.470 | 4.500 | 4.400 | 4.440 | 106,755 | +0.00(+0.00%) |
Dec 11, 2012 | 4.480 | 4.530 | 4.400 | 4.440 | 188,606 | +0.00(+0.00%) |
Dec 10, 2012 | 4.290 | 4.650 | 4.290 | 4.440 | 259,336 | +0.15(+3.50%) |
Dec 07, 2012 | 4.310 | 4.310 | 4.200 | 4.290 | 171,566 | +0.01(+0.22%) |
Dec 06, 2012 | 4.210 | 4.370 | 4.210 | 4.280 | 153,013 | +0.08(+1.91%) |
Dec 05, 2012 | 4.330 | 4.340 | 4.180 | 4.200 | 206,140 | -0.08(-1.87%) |
Dec 04, 2012 | 4.290 | 4.410 | 4.250 | 4.280 | 127,948 | +0.03(+0.71%) |
Nov 30, 2012 | 4.280 | 4.319 | 4.130 | 4.250 | 327,557 | +0.00(+0.00%) |
Nov 29, 2012 | 4.110 | 4.360 | 4.110 | 4.250 | 309,500 | +0.18(+4.42%) |
Nov 28, 2012 | 4.160 | 4.400 | 3.870 | 4.070 | 766,742 | -0.16(-3.78%) |
Nov 27, 2012 | 4.400 | 4.400 | 4.210 | 4.230 | 134,524 | -0.18(-4.08%) |
Nov 26, 2012 | 4.720 | 4.720 | 4.350 | 4.410 | 220,546 | -0.36(-7.55%) |
Nov 23, 2012 | 4.850 | 4.925 | 4.660 | 4.770 | 80,804 | -0.03(-0.63%) |
Nov 21, 2012 | 4.640 | 4.845 | 4.610 | 4.800 | 127,887 | +0.19(+4.12%) |
Nov 20, 2012 | 4.450 | 4.630 | 4.430 | 4.610 | 119,575 | +0.19(+4.30%) |
Nov 19, 2012 | 4.340 | 4.500 | 4.290 | 4.420 | 168,981 | +0.16(+3.76%) |
Nov 16, 2012 | 4.150 | 4.300 | 4.100 | 4.260 | 219,963 | +0.10(+2.40%) |
Nov 15, 2012 | 4.160 | 4.300 | 4.100 | 4.160 | 154,119 | +0.01(+0.24%) |
Nov 14, 2012 | 4.360 | 4.360 | 4.100 | 4.150 | 306,941 | -0.19(-4.38%) |
Nov 13, 2012 | 4.310 | 4.430 | 4.270 | 4.340 | 126,742 | +0.01(+0.23%) |
Nov 12, 2012 | 4.460 | 4.480 | 4.260 | 4.330 | 245,698 | -0.12(-2.70%) |
Nov 09, 2012 | 4.370 | 4.480 | 4.300 | 4.450 | 274,933 | +0.07(+1.60%) |
Nov 08, 2012 | 4.510 | 4.580 | 4.310 | 4.380 | 144,368 | -0.12(-2.67%) |
Nov 07, 2012 | 4.580 | 4.740 | 4.480 | 4.500 | 199,708 | -0.23(-4.86%) |
Nov 06, 2012 | 4.660 | 4.810 | 4.520 | 4.730 | 190,100 | +0.12(+2.60%) |
Nov 05, 2012 | 4.780 | 4.880 | 4.350 | 4.610 | 590,631 | -0.23(-4.75%) |
Nov 02, 2012 | 5.090 | 5.110 | 4.840 | 4.840 | 148,444 | -0.22(-4.35%) |