Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.265 | 4.310 | 4.233 | 4.269 | 1,924 | +0.03(+0.71%) |
Jan 30, 2013 | 4.272 | 4.276 | 4.193 | 4.238 | 12,614 | -0.03(-0.79%) |
Jan 29, 2013 | 4.265 | 4.272 | 4.152 | 4.272 | 17,514 | +0.01(+0.26%) |
Jan 28, 2013 | 4.246 | 4.261 | 4.212 | 4.261 | 1,264 | -0.01(-0.18%) |
Jan 25, 2013 | 4.325 | 4.340 | 4.175 | 4.269 | 9,184 | -0.05(-1.05%) |
Jan 24, 2013 | 4.235 | 4.317 | 4.125 | 4.314 | 23,787 | +0.11(+2.50%) |
Jan 23, 2013 | 4.111 | 4.208 | 4.111 | 4.208 | 1,501 | -0.05(-1.23%) |
Jan 22, 2013 | 4.235 | 4.299 | 4.103 | 4.261 | 16,087 | -0.02(-0.44%) |
Jan 17, 2013 | 4.306 | 4.280 | 4.280 | 4.280 | 3,193 | -0.03(-0.61%) |
Jan 16, 2013 | 4.235 | 4.340 | 4.235 | 4.306 | 3,459 | +0.07(+1.66%) |
Jan 15, 2013 | 4.265 | 4.370 | 4.193 | 4.236 | 11,707 | -0.08(-1.81%) |
Jan 14, 2013 | 4.310 | 4.314 | 4.265 | 4.314 | 4,513 | +0.04(+0.88%) |
Jan 11, 2013 | 4.253 | 4.284 | 4.227 | 4.276 | 6,360 | +0.04(+0.98%) |
Jan 08, 2013 | 4.235 | 4.235 | 4.235 | 4.235 | 1,596 | +0.00(+0.00%) |
Jan 07, 2013 | 4.295 | 4.408 | 4.227 | 4.235 | 9,737 | -0.03(-0.62%) |
Jan 04, 2013 | 4.310 | 4.411 | 4.231 | 4.261 | 21,115 | -0.08(-1.82%) |
Jan 03, 2013 | 4.299 | 4.380 | 4.246 | 4.340 | 4,524 | +0.08(+1.76%) |
Jan 02, 2013 | 4.377 | 4.377 | 4.156 | 4.265 | 8,101 | -0.04(-0.87%) |
Dec 31, 2012 | 4.103 | 4.370 | 4.103 | 4.302 | 10,927 | +0.16(+3.90%) |
Dec 28, 2012 | 4.265 | 4.291 | 4.133 | 4.141 | 10,184 | -0.11(-2.48%) |
Dec 27, 2012 | 4.280 | 4.400 | 4.246 | 4.246 | 3,813 | -0.01(-0.18%) |
Dec 26, 2012 | 4.381 | 4.441 | 4.250 | 4.253 | 15,089 | -0.09(-1.99%) |
Dec 24, 2012 | 4.411 | 4.453 | 4.276 | 4.340 | 18,097 | +0.08(+1.76%) |
Dec 21, 2012 | 4.250 | 4.306 | 4.235 | 4.265 | 4,340 | -0.12(-2.74%) |
Dec 20, 2012 | 4.434 | 4.434 | 4.385 | 4.385 | 1,330 | +0.01(+0.26%) |
Dec 19, 2012 | 4.250 | 4.415 | 4.214 | 4.374 | 11,861 | +0.24(+5.72%) |
Dec 18, 2012 | 4.133 | 4.209 | 4.133 | 4.137 | 17,801 | +0.04(+0.87%) |
Dec 17, 2012 | 4.019 | 4.241 | 4.019 | 4.101 | 24,987 | +0.00(+0.00%) |
Dec 14, 2012 | 4.227 | 4.227 | 4.040 | 4.101 | 18,110 | -0.13(-2.97%) |
Dec 13, 2012 | 4.219 | 4.259 | 4.219 | 4.227 | 6,532 | +0.01(+0.17%) |
Dec 12, 2012 | 4.112 | 4.219 | 4.083 | 4.219 | 13,401 | +0.13(+3.15%) |
Dec 11, 2012 | 3.983 | 4.198 | 3.904 | 4.090 | 60,491 | +0.13(+3.35%) |
Dec 10, 2012 | 4.141 | 4.155 | 3.958 | 3.958 | 10,891 | -0.21(-4.99%) |
Dec 07, 2012 | 4.169 | 4.169 | 4.155 | 4.166 | 1,507 | +0.04(+1.04%) |
Dec 06, 2012 | 4.101 | 4.137 | 4.101 | 4.123 | 4,358 | -0.02(-0.52%) |
Dec 05, 2012 | 4.176 | 4.187 | 4.137 | 4.144 | 4,187 | -0.07(-1.62%) |
Dec 04, 2012 | 4.212 | 4.212 | 4.198 | 4.212 | 7,035 | +0.07(+1.73%) |
Nov 30, 2012 | 3.992 | 4.241 | 3.992 | 4.141 | 3,908 | +0.06(+1.40%) |
Nov 29, 2012 | 4.223 | 4.241 | 4.033 | 4.083 | 19,336 | -0.15(-3.47%) |
Nov 27, 2012 | 4.069 | 4.230 | 4.230 | 4.230 | 5,025 | +0.11(+2.79%) |
Nov 26, 2012 | 3.847 | 4.116 | 3.847 | 4.115 | 6,036 | +0.30(+7.89%) |
Nov 23, 2012 | 3.858 | 3.858 | 3.815 | 3.815 | 1,236 | +0.02(+0.47%) |
Nov 21, 2012 | 3.797 | 3.797 | 3.797 | 3.797 | 279 | -0.06(-1.58%) |
Nov 20, 2012 | 3.815 | 3.865 | 3.797 | 3.858 | 16,982 | +0.01(+0.37%) |
Nov 19, 2012 | 3.797 | 4.013 | 3.797 | 3.843 | 8,934 | +0.08(+2.19%) |
Nov 16, 2012 | 3.761 | 3.761 | 3.761 | 3.761 | 279 | -0.16(-4.11%) |
Nov 15, 2012 | 3.865 | 3.940 | 3.714 | 3.922 | 11,446 | +0.07(+1.86%) |
Nov 14, 2012 | 3.868 | 3.872 | 3.825 | 3.850 | 6,142 | -0.02(-0.46%) |
Nov 13, 2012 | 4.015 | 4.015 | 3.845 | 3.868 | 2,694 | -0.13(-3.14%) |
Nov 12, 2012 | 4.033 | 4.033 | 3.994 | 3.994 | 1,954 | -0.03(-0.62%) |
Nov 09, 2012 | 3.990 | 4.080 | 3.732 | 4.019 | 12,203 | -0.04(-1.10%) |
Nov 08, 2012 | 4.106 | 4.106 | 3.982 | 4.064 | 15,718 | -0.02(-0.61%) |
Nov 07, 2012 | 4.099 | 4.106 | 4.088 | 4.088 | 4,124 | -0.01(-0.17%) |
Nov 06, 2012 | 4.198 | 4.202 | 4.095 | 4.095 | 2,681 | +0.02(+0.52%) |
Nov 05, 2012 | 4.177 | 4.177 | 4.074 | 4.074 | 565 | -0.13(-3.11%) |