Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.114 | 4.114 | 4.081 | 4.106 | 686,261 | +0.00(+0.00%) |
Jan 30, 2013 | 4.123 | 4.123 | 4.094 | 4.106 | 818,543 | -0.02(-0.40%) |
Jan 29, 2013 | 4.102 | 4.123 | 4.094 | 4.123 | 691,743 | +0.03(+0.81%) |
Jan 28, 2013 | 4.114 | 4.119 | 4.077 | 4.090 | 1,106,721 | -0.02(-0.60%) |
Jan 25, 2013 | 4.160 | 4.160 | 4.102 | 4.114 | 1,260,509 | -0.03(-0.80%) |
Jan 24, 2013 | 4.177 | 4.177 | 4.131 | 4.148 | 1,173,642 | -0.03(-0.69%) |
Jan 23, 2013 | 4.143 | 4.177 | 4.141 | 4.177 | 756,166 | +0.04(+1.00%) |
Jan 22, 2013 | 4.135 | 4.152 | 4.131 | 4.135 | 737,603 | -0.01(-0.20%) |
Jan 18, 2013 | 4.143 | 4.172 | 4.135 | 4.143 | 763,481 | +0.01(+0.20%) |
Jan 17, 2013 | 4.127 | 4.135 | 4.114 | 4.135 | 750,258 | +0.02(+0.60%) |
Jan 16, 2013 | 4.094 | 4.119 | 4.086 | 4.110 | 849,171 | +0.02(+0.40%) |
Jan 15, 2013 | 4.119 | 4.119 | 4.086 | 4.094 | 727,306 | -0.02(-0.50%) |
Jan 14, 2013 | 4.143 | 4.148 | 4.102 | 4.114 | 773,411 | -0.01(-0.30%) |
Jan 11, 2013 | 4.102 | 4.135 | 4.102 | 4.127 | 600,252 | +0.02(+0.44%) |
Jan 10, 2013 | 4.109 | 4.121 | 4.101 | 4.109 | 933,806 | +0.01(+0.20%) |
Jan 09, 2013 | 4.142 | 4.150 | 4.097 | 4.101 | 995,683 | -0.03(-0.80%) |
Jan 08, 2013 | 4.134 | 4.138 | 4.109 | 4.134 | 484,082 | +0.01(+0.20%) |
Jan 07, 2013 | 4.113 | 4.146 | 4.101 | 4.125 | 833,171 | -0.01(-0.30%) |
Jan 04, 2013 | 4.084 | 4.138 | 4.076 | 4.138 | 853,298 | +0.05(+1.21%) |
Jan 03, 2013 | 4.076 | 4.100 | 4.035 | 4.088 | 753,127 | +0.01(+0.20%) |
Jan 02, 2013 | 4.056 | 4.088 | 3.990 | 4.080 | 936,135 | +0.09(+2.27%) |
Dec 31, 2012 | 4.023 | 4.023 | 3.969 | 3.990 | 679,588 | +0.00(+0.00%) |
Dec 28, 2012 | 4.010 | 4.018 | 3.949 | 3.990 | 608,247 | -0.01(-0.31%) |
Dec 27, 2012 | 4.051 | 4.056 | 3.986 | 4.002 | 592,138 | -0.05(-1.12%) |
Dec 26, 2012 | 4.064 | 4.064 | 4.019 | 4.047 | 519,047 | -0.01(-0.20%) |
Dec 24, 2012 | 4.023 | 4.056 | 4.006 | 4.056 | 239,397 | +0.04(+0.92%) |
Dec 21, 2012 | 3.965 | 4.027 | 3.965 | 4.019 | 966,316 | +0.01(+0.31%) |
Dec 20, 2012 | 3.990 | 4.006 | 3.965 | 4.006 | 605,750 | +0.00(+0.10%) |
Dec 19, 2012 | 3.986 | 4.002 | 3.961 | 4.002 | 729,491 | +0.02(+0.62%) |
Dec 18, 2012 | 3.965 | 4.006 | 3.957 | 3.978 | 815,505 | +0.01(+0.21%) |
Dec 17, 2012 | 4.002 | 4.006 | 3.949 | 3.969 | 646,675 | -0.03(-0.72%) |
Dec 14, 2012 | 4.014 | 4.035 | 3.990 | 3.998 | 486,813 | -0.02(-0.41%) |
Dec 13, 2012 | 4.031 | 4.047 | 3.994 | 4.014 | 523,812 | -0.02(-0.51%) |
Dec 12, 2012 | 4.043 | 4.051 | 4.035 | 4.035 | 398,258 | -0.01(-0.17%) |
Dec 11, 2012 | 4.038 | 4.050 | 4.021 | 4.042 | 676,021 | +0.04(+1.07%) |
Dec 10, 2012 | 4.050 | 4.054 | 3.977 | 3.999 | 704,894 | -0.05(-1.26%) |
Dec 07, 2012 | 4.050 | 4.054 | 4.038 | 4.050 | 775,168 | +0.00(+0.10%) |
Dec 06, 2012 | 4.013 | 4.046 | 4.005 | 4.046 | 995,235 | +0.02(+0.61%) |
Dec 05, 2012 | 3.997 | 4.026 | 3.972 | 4.021 | 640,348 | +0.05(+1.34%) |
Dec 04, 2012 | 3.977 | 3.997 | 3.968 | 3.968 | 549,889 | -0.03(-0.71%) |
Nov 30, 2012 | 4.001 | 4.005 | 3.972 | 3.997 | 598,058 | +0.01(+0.14%) |
Nov 29, 2012 | 4.026 | 4.026 | 3.981 | 3.991 | 561,256 | -0.02(-0.45%) |
Nov 28, 2012 | 4.013 | 4.013 | 3.981 | 4.009 | 594,166 | +0.01(+0.20%) |
Nov 27, 2012 | 4.021 | 4.042 | 3.981 | 4.001 | 818,911 | -0.02(-0.41%) |
Nov 26, 2012 | 4.026 | 4.038 | 4.005 | 4.017 | 741,634 | -0.01(-0.30%) |
Nov 23, 2012 | 4.005 | 4.038 | 3.981 | 4.030 | 323,439 | +0.05(+1.23%) |
Nov 21, 2012 | 4.009 | 4.009 | 3.964 | 3.981 | 565,876 | +0.02(+0.52%) |
Nov 20, 2012 | 3.948 | 3.965 | 3.919 | 3.960 | 798,381 | +0.04(+1.04%) |
Nov 19, 2012 | 3.911 | 3.960 | 3.870 | 3.919 | 1,008,102 | +0.08(+2.13%) |
Nov 16, 2012 | 3.736 | 3.846 | 3.736 | 3.838 | 1,065,909 | +0.11(+2.96%) |
Nov 15, 2012 | 3.781 | 3.793 | 3.630 | 3.728 | 2,822,356 | -0.05(-1.40%) |
Nov 14, 2012 | 3.923 | 3.940 | 3.781 | 3.781 | 1,974,310 | -0.15(-3.84%) |
Nov 13, 2012 | 3.972 | 3.981 | 3.919 | 3.932 | 584,447 | -0.03(-0.79%) |
Nov 12, 2012 | 4.036 | 4.036 | 3.959 | 3.963 | 944,191 | -0.07(-1.81%) |
Nov 09, 2012 | 4.008 | 4.036 | 4.004 | 4.036 | 530,236 | +0.02(+0.61%) |
Nov 08, 2012 | 3.995 | 4.012 | 3.983 | 4.012 | 620,970 | +0.04(+0.92%) |
Nov 07, 2012 | 4.024 | 4.024 | 3.963 | 3.975 | 791,127 | -0.05(-1.31%) |
Nov 06, 2012 | 4.040 | 4.052 | 4.016 | 4.028 | 547,235 | -0.01(-0.20%) |
Nov 05, 2012 | 4.032 | 4.044 | 4.016 | 4.036 | 437,555 | +0.02(+0.51%) |
Nov 02, 2012 | 4.056 | 4.056 | 4.016 | 4.016 | 473,985 | -0.03(-0.80%) |