Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.262 | 4.307 | 4.231 | 4.266 | 1,925 | +0.03(+0.71%) |
Jan 30, 2013 | 4.270 | 4.274 | 4.191 | 4.236 | 12,621 | -0.03(-0.79%) |
Jan 29, 2013 | 4.262 | 4.270 | 4.150 | 4.270 | 17,524 | +0.01(+0.26%) |
Jan 28, 2013 | 4.244 | 4.259 | 4.210 | 4.259 | 1,264 | -0.01(-0.18%) |
Jan 25, 2013 | 4.322 | 4.337 | 4.172 | 4.266 | 9,189 | -0.05(-1.05%) |
Jan 24, 2013 | 4.232 | 4.315 | 4.123 | 4.311 | 23,800 | +0.11(+2.50%) |
Jan 23, 2013 | 4.108 | 4.206 | 4.108 | 4.206 | 1,501 | -0.05(-1.23%) |
Jan 22, 2013 | 4.232 | 4.296 | 4.101 | 4.259 | 16,097 | -0.02(-0.44%) |
Jan 17, 2013 | 4.304 | 4.277 | 4.277 | 4.277 | 3,195 | -0.03(-0.61%) |
Jan 16, 2013 | 4.232 | 4.337 | 4.232 | 4.304 | 3,461 | +0.07(+1.66%) |
Jan 15, 2013 | 4.262 | 4.367 | 4.191 | 4.233 | 11,713 | -0.08(-1.81%) |
Jan 14, 2013 | 4.307 | 4.311 | 4.262 | 4.311 | 4,516 | +0.04(+0.88%) |
Jan 11, 2013 | 4.251 | 4.281 | 4.225 | 4.274 | 6,364 | +0.04(+0.98%) |
Jan 08, 2013 | 4.232 | 4.232 | 4.232 | 4.232 | 1,597 | +0.00(+0.00%) |
Jan 07, 2013 | 4.292 | 4.405 | 4.225 | 4.232 | 9,743 | -0.03(-0.62%) |
Jan 04, 2013 | 4.307 | 4.409 | 4.229 | 4.259 | 21,127 | -0.08(-1.82%) |
Jan 03, 2013 | 4.296 | 4.377 | 4.244 | 4.337 | 4,526 | +0.08(+1.76%) |
Jan 02, 2013 | 4.375 | 4.375 | 4.153 | 4.262 | 8,105 | -0.04(-0.87%) |
Dec 31, 2012 | 4.101 | 4.367 | 4.101 | 4.300 | 10,933 | +0.16(+3.90%) |
Dec 28, 2012 | 4.262 | 4.289 | 4.131 | 4.138 | 10,190 | -0.11(-2.48%) |
Dec 27, 2012 | 4.277 | 4.397 | 4.244 | 4.244 | 3,815 | -0.01(-0.18%) |
Dec 26, 2012 | 4.379 | 4.439 | 4.247 | 4.251 | 15,098 | -0.09(-1.99%) |
Dec 24, 2012 | 4.409 | 4.450 | 4.274 | 4.337 | 18,107 | +0.08(+1.76%) |
Dec 21, 2012 | 4.247 | 4.304 | 4.232 | 4.262 | 4,343 | -0.12(-2.74%) |
Dec 20, 2012 | 4.431 | 4.431 | 4.382 | 4.382 | 1,331 | +0.01(+0.26%) |
Dec 19, 2012 | 4.247 | 4.413 | 4.212 | 4.371 | 11,868 | +0.14(+3.19%) |
Dec 18, 2012 | 4.232 | 4.309 | 4.232 | 4.236 | 17,384 | +0.04(+0.87%) |
Dec 17, 2012 | 4.115 | 4.342 | 4.115 | 4.199 | 24,403 | +0.00(+0.00%) |
Dec 14, 2012 | 4.328 | 4.328 | 4.137 | 4.199 | 17,687 | -0.13(-2.97%) |
Dec 13, 2012 | 4.320 | 4.361 | 4.320 | 4.328 | 6,380 | +0.01(+0.17%) |
Dec 12, 2012 | 4.210 | 4.320 | 4.181 | 4.320 | 13,087 | +0.13(+3.15%) |
Dec 11, 2012 | 4.078 | 4.298 | 3.998 | 4.188 | 59,077 | +0.14(+3.35%) |
Dec 10, 2012 | 4.240 | 4.254 | 4.053 | 4.053 | 10,636 | -0.21(-4.99%) |
Dec 07, 2012 | 4.269 | 4.269 | 4.254 | 4.265 | 1,472 | +0.04(+1.04%) |
Dec 06, 2012 | 4.199 | 4.236 | 4.199 | 4.221 | 4,256 | -0.02(-0.52%) |
Dec 05, 2012 | 4.276 | 4.287 | 4.236 | 4.243 | 4,089 | -0.07(-1.62%) |
Dec 04, 2012 | 4.313 | 4.313 | 4.298 | 4.313 | 6,871 | +0.07(+1.73%) |
Nov 30, 2012 | 4.088 | 4.342 | 4.088 | 4.240 | 3,817 | +0.06(+1.40%) |
Nov 29, 2012 | 4.324 | 4.342 | 4.130 | 4.181 | 18,884 | -0.15(-3.47%) |
Nov 27, 2012 | 4.166 | 4.331 | 4.331 | 4.331 | 4,907 | +0.12(+2.79%) |
Nov 26, 2012 | 3.939 | 4.214 | 3.939 | 4.214 | 5,894 | +0.31(+7.89%) |
Nov 23, 2012 | 3.950 | 3.950 | 3.906 | 3.906 | 1,207 | +0.02(+0.47%) |
Nov 21, 2012 | 3.888 | 3.888 | 3.888 | 3.888 | 272 | -0.06(-1.58%) |
Nov 20, 2012 | 3.906 | 3.957 | 3.888 | 3.950 | 16,585 | +0.01(+0.37%) |
Nov 19, 2012 | 3.888 | 4.109 | 3.888 | 3.935 | 8,725 | +0.08(+2.19%) |
Nov 16, 2012 | 3.851 | 3.851 | 3.851 | 3.851 | 272 | -0.17(-4.11%) |
Nov 15, 2012 | 3.957 | 4.034 | 3.803 | 4.016 | 11,179 | +0.07(+1.86%) |
Nov 14, 2012 | 3.961 | 3.965 | 3.917 | 3.943 | 5,998 | -0.02(-0.46%) |
Nov 13, 2012 | 4.111 | 4.111 | 3.937 | 3.961 | 2,631 | -0.13(-3.14%) |
Nov 12, 2012 | 4.130 | 4.130 | 4.089 | 4.089 | 1,908 | -0.03(-0.62%) |
Nov 09, 2012 | 4.086 | 4.177 | 3.822 | 4.115 | 11,917 | -0.07(-1.69%) |
Nov 08, 2012 | 4.229 | 4.229 | 4.102 | 4.186 | 15,260 | -0.03(-0.61%) |
Nov 07, 2012 | 4.222 | 4.229 | 4.211 | 4.211 | 4,004 | -0.01(-0.17%) |
Nov 06, 2012 | 4.324 | 4.328 | 4.218 | 4.218 | 2,602 | +0.02(+0.52%) |
Nov 05, 2012 | 4.302 | 4.302 | 4.197 | 4.197 | 548 | -0.13(-3.11%) |