Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.412 | 4.456 | 4.394 | 4.424 | 48,346,160 | -0.02(-0.46%) |
Jan 30, 2013 | 4.429 | 4.489 | 4.394 | 4.445 | 34,486,996 | -0.06(-1.25%) |
Jan 29, 2013 | 4.489 | 4.522 | 4.463 | 4.501 | 49,666,452 | +0.03(+0.75%) |
Jan 28, 2013 | 4.491 | 4.496 | 4.435 | 4.468 | 48,518,992 | -0.06(-1.36%) |
Jan 25, 2013 | 4.501 | 4.568 | 4.490 | 4.530 | 26,634,870 | +0.01(+0.28%) |
Jan 24, 2013 | 4.501 | 4.560 | 4.486 | 4.517 | 31,638,866 | +0.03(+0.74%) |
Jan 23, 2013 | 4.540 | 4.542 | 4.471 | 4.483 | 30,635,924 | -0.08(-1.86%) |
Jan 22, 2013 | 4.478 | 4.571 | 4.478 | 4.568 | 44,276,664 | +0.02(+0.34%) |
Jan 18, 2013 | 4.476 | 4.553 | 4.468 | 4.553 | 52,257,940 | +0.05(+1.08%) |
Jan 17, 2013 | 4.496 | 4.532 | 4.489 | 4.504 | 32,704,386 | +0.07(+1.56%) |
Jan 16, 2013 | 4.394 | 4.442 | 4.383 | 4.435 | 21,317,902 | +0.00(+0.00%) |
Jan 15, 2013 | 4.442 | 4.467 | 4.401 | 4.435 | 24,314,292 | -0.04(-0.80%) |
Jan 14, 2013 | 4.478 | 4.499 | 4.453 | 4.471 | 34,807,576 | +0.04(+0.99%) |
Jan 11, 2013 | 4.399 | 4.442 | 4.381 | 4.427 | 28,970,438 | +0.01(+0.12%) |
Jan 10, 2013 | 4.445 | 4.450 | 4.397 | 4.422 | 37,924,980 | -0.03(-0.75%) |
Jan 09, 2013 | 4.412 | 4.455 | 4.396 | 4.455 | 62,533,400 | +0.06(+1.34%) |
Jan 08, 2013 | 4.368 | 4.421 | 4.358 | 4.396 | 45,307,848 | -0.01(-0.17%) |
Jan 07, 2013 | 4.406 | 4.445 | 4.356 | 4.404 | 38,751,084 | -0.05(-1.10%) |
Jan 04, 2013 | 4.401 | 4.462 | 4.391 | 4.453 | 48,304,552 | -0.02(-0.40%) |
Jan 03, 2013 | 4.360 | 4.486 | 4.345 | 4.471 | 74,291,752 | +0.14(+3.14%) |
Jan 02, 2013 | 4.325 | 4.334 | 4.227 | 4.334 | 63,176,708 | +0.11(+2.55%) |
Dec 31, 2012 | 4.168 | 4.232 | 4.162 | 4.227 | 26,332,798 | +0.06(+1.42%) |
Dec 28, 2012 | 4.129 | 4.216 | 4.129 | 4.168 | 40,150,780 | -0.01(-0.31%) |
Dec 27, 2012 | 4.204 | 4.214 | 4.134 | 4.180 | 28,568,900 | -0.01(-0.12%) |
Dec 26, 2012 | 4.209 | 4.239 | 4.180 | 4.186 | 28,897,056 | +0.00(+0.00%) |
Dec 24, 2012 | 4.224 | 4.247 | 4.162 | 4.186 | 9,704,708 | -0.03(-0.67%) |
Dec 21, 2012 | 4.162 | 4.255 | 4.155 | 4.214 | 55,560,096 | +0.01(+0.12%) |
Dec 20, 2012 | 4.198 | 4.216 | 4.175 | 4.209 | 54,684,632 | +0.02(+0.37%) |
Dec 19, 2012 | 4.083 | 4.222 | 4.073 | 4.193 | 70,975,328 | +0.13(+3.16%) |
Dec 18, 2012 | 3.998 | 4.067 | 3.970 | 4.065 | 40,686,940 | +0.06(+1.54%) |
Dec 17, 2012 | 4.008 | 4.021 | 3.978 | 4.003 | 25,671,768 | -0.02(-0.45%) |
Dec 14, 2012 | 4.039 | 4.052 | 4.002 | 4.021 | 51,046,676 | -0.02(-0.51%) |
Dec 13, 2012 | 4.070 | 4.101 | 4.014 | 4.042 | 41,719,336 | -0.01(-0.19%) |
Dec 12, 2012 | 4.062 | 4.080 | 4.019 | 4.049 | 39,764,100 | -0.02(-0.44%) |
Dec 11, 2012 | 4.011 | 4.091 | 4.003 | 4.067 | 42,618,368 | +0.02(+0.38%) |
Dec 10, 2012 | 4.003 | 4.062 | 4.001 | 4.052 | 25,213,096 | +0.01(+0.32%) |
Dec 07, 2012 | 4.065 | 4.065 | 3.975 | 4.039 | 22,214,314 | -0.00(-0.06%) |
Dec 06, 2012 | 3.978 | 4.042 | 3.962 | 4.042 | 31,725,008 | +0.02(+0.58%) |
Dec 05, 2012 | 3.972 | 4.060 | 3.942 | 4.019 | 56,870,236 | +0.10(+2.49%) |
Dec 04, 2012 | 3.975 | 3.993 | 3.906 | 3.921 | 49,203,788 | +0.03(+0.79%) |
Nov 30, 2012 | 3.872 | 3.908 | 3.806 | 3.890 | 45,751,768 | +0.00(+0.07%) |
Nov 29, 2012 | 3.798 | 3.926 | 3.790 | 3.888 | 49,221,336 | +0.07(+1.88%) |
Nov 28, 2012 | 3.777 | 3.823 | 3.752 | 3.816 | 40,767,832 | +0.01(+0.13%) |
Nov 27, 2012 | 3.870 | 3.898 | 3.793 | 3.811 | 43,719,200 | -0.08(-2.05%) |
Nov 26, 2012 | 3.906 | 3.920 | 3.862 | 3.890 | 25,128,234 | -0.03(-0.66%) |
Nov 23, 2012 | 3.893 | 3.936 | 3.890 | 3.916 | 17,544,200 | +0.07(+1.87%) |
Nov 21, 2012 | 3.823 | 3.854 | 3.795 | 3.844 | 34,122,268 | +0.01(+0.13%) |
Nov 20, 2012 | 3.811 | 3.852 | 3.770 | 3.839 | 24,276,552 | +0.00(+0.07%) |
Nov 19, 2012 | 3.746 | 3.844 | 3.744 | 3.836 | 34,636,472 | +0.15(+3.97%) |
Nov 16, 2012 | 3.731 | 3.739 | 3.646 | 3.690 | 38,242,716 | -0.01(-0.14%) |
Nov 15, 2012 | 3.651 | 3.723 | 3.646 | 3.695 | 28,138,730 | +0.03(+0.91%) |
Nov 14, 2012 | 3.723 | 3.741 | 3.646 | 3.662 | 42,874,544 | -0.07(-1.79%) |
Nov 13, 2012 | 3.705 | 3.770 | 3.685 | 3.728 | 32,148,776 | -0.02(-0.41%) |
Nov 12, 2012 | 3.726 | 3.757 | 3.705 | 3.744 | 21,131,420 | +0.01(+0.28%) |
Nov 09, 2012 | 3.736 | 3.782 | 3.713 | 3.734 | 47,182,080 | -0.02(-0.55%) |
Nov 08, 2012 | 3.849 | 3.890 | 3.728 | 3.754 | 58,908,676 | -0.09(-2.34%) |
Nov 07, 2012 | 3.898 | 3.903 | 3.821 | 3.844 | 49,911,772 | -0.09(-2.41%) |
Nov 06, 2012 | 3.921 | 3.971 | 3.895 | 3.939 | 34,300,108 | +0.05(+1.25%) |
Nov 05, 2012 | 3.908 | 3.926 | 3.872 | 3.890 | 32,656,950 | -0.03(-0.79%) |
Nov 02, 2012 | 4.173 | 4.173 | 3.880 | 3.921 | 36,041,992 | +0.02(+0.53%) |