Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.470 | 4.690 | 4.390 | 4.650 | 109,987 | +0.16(+3.56%) |
Jan 30, 2013 | 4.630 | 4.640 | 4.460 | 4.490 | 86,394 | -0.15(-3.23%) |
Jan 29, 2013 | 4.600 | 4.700 | 4.480 | 4.640 | 126,008 | +0.05(+1.09%) |
Jan 28, 2013 | 4.460 | 4.590 | 4.380 | 4.590 | 146,956 | +0.15(+3.38%) |
Jan 25, 2013 | 4.510 | 4.560 | 4.340 | 4.440 | 159,834 | -0.04(-0.89%) |
Jan 24, 2013 | 4.320 | 4.510 | 4.320 | 4.480 | 158,690 | +0.17(+3.94%) |
Jan 23, 2013 | 4.230 | 4.320 | 4.170 | 4.310 | 102,851 | +0.09(+2.13%) |
Jan 22, 2013 | 4.230 | 4.250 | 4.155 | 4.220 | 74,315 | -0.01(-0.24%) |
Jan 18, 2013 | 4.250 | 4.300 | 4.140 | 4.230 | 278,357 | -0.01(-0.24%) |
Jan 17, 2013 | 4.330 | 4.340 | 4.210 | 4.240 | 44,845 | -0.06(-1.40%) |
Jan 16, 2013 | 4.350 | 4.380 | 4.290 | 4.300 | 62,919 | -0.07(-1.60%) |
Jan 15, 2013 | 4.350 | 4.420 | 4.350 | 4.370 | 105,243 | -0.02(-0.46%) |
Jan 14, 2013 | 4.390 | 4.400 | 4.310 | 4.390 | 77,471 | +0.03(+0.69%) |
Jan 11, 2013 | 4.300 | 4.370 | 4.290 | 4.360 | 49,186 | +0.07(+1.63%) |
Jan 10, 2013 | 4.230 | 4.290 | 4.220 | 4.290 | 111,588 | +0.07(+1.66%) |
Jan 09, 2013 | 4.170 | 4.270 | 4.170 | 4.220 | 71,151 | +0.07(+1.69%) |
Jan 08, 2013 | 4.210 | 4.210 | 4.080 | 4.150 | 88,135 | -0.08(-1.89%) |
Jan 07, 2013 | 4.230 | 4.250 | 4.150 | 4.230 | 81,956 | -0.02(-0.47%) |
Jan 04, 2013 | 4.230 | 4.290 | 4.185 | 4.250 | 83,297 | +0.06(+1.43%) |
Jan 03, 2013 | 4.240 | 4.240 | 4.100 | 4.190 | 122,977 | -0.07(-1.64%) |
Jan 02, 2013 | 4.190 | 4.260 | 4.130 | 4.260 | 223,694 | +0.25(+6.23%) |
Dec 31, 2012 | 3.900 | 4.010 | 3.860 | 4.010 | 161,845 | +0.12(+3.08%) |
Dec 28, 2012 | 3.920 | 3.960 | 3.850 | 3.890 | 113,462 | -0.04(-1.02%) |
Dec 27, 2012 | 3.910 | 3.950 | 3.830 | 3.930 | 99,259 | +0.04(+1.03%) |
Dec 26, 2012 | 3.900 | 3.950 | 3.850 | 3.890 | 249,030 | +0.01(+0.26%) |
Dec 24, 2012 | 3.810 | 3.880 | 3.770 | 3.880 | 46,230 | +0.08(+2.11%) |
Dec 21, 2012 | 3.870 | 3.870 | 3.640 | 3.800 | 754,292 | -0.10(-2.56%) |
Dec 20, 2012 | 3.900 | 3.930 | 3.870 | 3.900 | 217,815 | -0.01(-0.26%) |
Dec 19, 2012 | 4.000 | 4.040 | 3.880 | 3.910 | 596,567 | -0.11(-2.74%) |
Dec 18, 2012 | 3.750 | 4.030 | 3.750 | 4.020 | 177,877 | +0.27(+7.20%) |
Dec 17, 2012 | 3.750 | 3.760 | 3.640 | 3.750 | 308,711 | +0.01(+0.27%) |
Dec 14, 2012 | 3.760 | 3.760 | 3.710 | 3.740 | 199,484 | -0.03(-0.80%) |
Dec 13, 2012 | 3.750 | 3.790 | 3.710 | 3.770 | 175,051 | +0.03(+0.80%) |
Dec 12, 2012 | 3.720 | 3.800 | 3.690 | 3.740 | 341,695 | +0.03(+0.81%) |
Dec 11, 2012 | 3.710 | 3.720 | 3.670 | 3.710 | 183,658 | +0.05(+1.37%) |
Dec 10, 2012 | 3.690 | 3.690 | 3.620 | 3.660 | 223,880 | -0.01(-0.27%) |
Dec 07, 2012 | 3.710 | 3.710 | 3.660 | 3.670 | 101,599 | -0.01(-0.27%) |
Dec 06, 2012 | 3.700 | 3.700 | 3.650 | 3.680 | 59,054 | -0.01(-0.27%) |
Dec 05, 2012 | 3.640 | 3.750 | 3.600 | 3.690 | 340,636 | +0.08(+2.22%) |
Dec 04, 2012 | 3.750 | 3.820 | 3.590 | 3.610 | 245,258 | -0.18(-4.75%) |
Nov 30, 2012 | 3.730 | 3.800 | 3.640 | 3.790 | 315,715 | +0.08(+2.16%) |
Nov 29, 2012 | 3.610 | 3.710 | 3.556 | 3.710 | 637,525 | +0.14(+3.92%) |
Nov 28, 2012 | 3.540 | 3.600 | 3.520 | 3.570 | 88,160 | +0.02(+0.56%) |
Nov 27, 2012 | 3.550 | 3.580 | 3.500 | 3.550 | 144,159 | +0.01(+0.28%) |
Nov 26, 2012 | 3.570 | 3.640 | 3.530 | 3.540 | 113,176 | -0.04(-1.12%) |
Nov 23, 2012 | 3.570 | 3.610 | 3.550 | 3.580 | 42,188 | +0.01(+0.28%) |
Nov 21, 2012 | 3.530 | 3.570 | 3.490 | 3.570 | 62,114 | +0.06(+1.71%) |
Nov 20, 2012 | 3.580 | 3.610 | 3.480 | 3.510 | 76,211 | -0.09(-2.50%) |
Nov 19, 2012 | 3.500 | 3.650 | 3.490 | 3.600 | 187,970 | +0.14(+4.05%) |
Nov 16, 2012 | 3.470 | 3.480 | 3.390 | 3.460 | 141,300 | -0.04(-1.14%) |
Nov 15, 2012 | 3.490 | 3.620 | 3.410 | 3.500 | 191,230 | +0.02(+0.57%) |
Nov 14, 2012 | 3.570 | 3.610 | 3.470 | 3.480 | 324,042 | -0.07(-1.97%) |
Nov 13, 2012 | 3.390 | 3.605 | 3.380 | 3.550 | 97,810 | +0.10(+2.90%) |
Nov 12, 2012 | 3.580 | 3.600 | 3.410 | 3.450 | 228,013 | -0.11(-3.09%) |
Nov 09, 2012 | 3.720 | 3.800 | 3.460 | 3.560 | 293,965 | -0.21(-5.57%) |
Nov 08, 2012 | 3.860 | 3.890 | 3.690 | 3.770 | 137,547 | -0.11(-2.84%) |
Nov 07, 2012 | 4.000 | 4.060 | 3.840 | 3.880 | 159,640 | -0.19(-4.67%) |
Nov 06, 2012 | 3.900 | 4.120 | 3.890 | 4.070 | 110,362 | +0.18(+4.63%) |
Nov 05, 2012 | 3.910 | 3.940 | 3.880 | 3.890 | 59,619 | -0.03(-0.77%) |
Nov 02, 2012 | 3.880 | 3.925 | 3.820 | 3.920 | 164,497 | +0.05(+1.29%) |