Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.087 | 4.087 | 4.054 | 4.079 | 690,831 | +0.00(+0.00%) |
Jan 30, 2013 | 4.095 | 4.095 | 4.067 | 4.079 | 823,994 | -0.02(-0.40%) |
Jan 29, 2013 | 4.075 | 4.095 | 4.067 | 4.095 | 696,350 | +0.03(+0.81%) |
Jan 28, 2013 | 4.087 | 4.091 | 4.050 | 4.063 | 1,114,091 | -0.02(-0.60%) |
Jan 25, 2013 | 4.132 | 4.132 | 4.075 | 4.087 | 1,268,904 | -0.03(-0.80%) |
Jan 24, 2013 | 4.149 | 4.149 | 4.104 | 4.120 | 1,181,458 | -0.03(-0.69%) |
Jan 23, 2013 | 4.116 | 4.149 | 4.113 | 4.149 | 761,202 | +0.04(+1.00%) |
Jan 22, 2013 | 4.108 | 4.124 | 4.104 | 4.108 | 742,515 | -0.01(-0.20%) |
Jan 18, 2013 | 4.116 | 4.145 | 4.108 | 4.116 | 768,566 | +0.01(+0.20%) |
Jan 17, 2013 | 4.100 | 4.108 | 4.087 | 4.108 | 755,255 | +0.02(+0.60%) |
Jan 16, 2013 | 4.067 | 4.091 | 4.059 | 4.083 | 854,826 | +0.02(+0.40%) |
Jan 15, 2013 | 4.091 | 4.091 | 4.059 | 4.067 | 732,150 | -0.02(-0.50%) |
Jan 14, 2013 | 4.116 | 4.120 | 4.075 | 4.087 | 778,561 | -0.01(-0.30%) |
Jan 11, 2013 | 4.075 | 4.108 | 4.075 | 4.100 | 604,249 | +0.02(+0.44%) |
Jan 10, 2013 | 4.082 | 4.094 | 4.074 | 4.082 | 940,025 | +0.01(+0.20%) |
Jan 09, 2013 | 4.114 | 4.123 | 4.070 | 4.074 | 1,002,314 | -0.03(-0.80%) |
Jan 08, 2013 | 4.106 | 4.110 | 4.082 | 4.106 | 487,306 | +0.01(+0.20%) |
Jan 07, 2013 | 4.086 | 4.119 | 4.074 | 4.098 | 838,720 | -0.01(-0.30%) |
Jan 04, 2013 | 4.057 | 4.110 | 4.049 | 4.110 | 858,980 | +0.05(+1.21%) |
Jan 03, 2013 | 4.049 | 4.073 | 4.008 | 4.061 | 758,142 | +0.01(+0.20%) |
Jan 02, 2013 | 4.029 | 4.061 | 3.963 | 4.053 | 942,370 | +0.09(+2.27%) |
Dec 31, 2012 | 3.996 | 3.996 | 3.943 | 3.963 | 684,114 | +0.00(+0.00%) |
Dec 28, 2012 | 3.984 | 3.991 | 3.923 | 3.963 | 612,298 | -0.01(-0.31%) |
Dec 27, 2012 | 4.025 | 4.029 | 3.959 | 3.976 | 596,082 | -0.04(-1.12%) |
Dec 26, 2012 | 4.037 | 4.037 | 3.992 | 4.021 | 522,504 | -0.01(-0.20%) |
Dec 24, 2012 | 3.996 | 4.029 | 3.980 | 4.029 | 240,991 | +0.04(+0.92%) |
Dec 21, 2012 | 3.939 | 4.000 | 3.939 | 3.992 | 972,751 | +0.01(+0.31%) |
Dec 20, 2012 | 3.963 | 3.980 | 3.939 | 3.980 | 609,784 | +0.00(+0.10%) |
Dec 19, 2012 | 3.959 | 3.976 | 3.935 | 3.976 | 734,349 | +0.02(+0.62%) |
Dec 18, 2012 | 3.939 | 3.980 | 3.931 | 3.951 | 820,936 | +0.01(+0.21%) |
Dec 17, 2012 | 3.976 | 3.980 | 3.923 | 3.943 | 650,981 | -0.03(-0.72%) |
Dec 14, 2012 | 3.988 | 4.008 | 3.963 | 3.972 | 490,055 | -0.02(-0.41%) |
Dec 13, 2012 | 4.004 | 4.021 | 3.968 | 3.988 | 527,301 | -0.02(-0.51%) |
Dec 12, 2012 | 4.016 | 4.025 | 4.008 | 4.008 | 400,911 | -0.01(-0.17%) |
Dec 11, 2012 | 4.011 | 4.023 | 3.995 | 4.015 | 680,523 | +0.04(+1.07%) |
Dec 10, 2012 | 4.023 | 4.027 | 3.950 | 3.973 | 709,588 | -0.05(-1.26%) |
Dec 07, 2012 | 4.023 | 4.027 | 4.011 | 4.023 | 780,330 | +0.00(+0.10%) |
Dec 06, 2012 | 3.987 | 4.019 | 3.979 | 4.019 | 1,001,863 | +0.02(+0.61%) |
Dec 05, 2012 | 3.971 | 3.999 | 3.946 | 3.995 | 644,613 | +0.05(+1.34%) |
Dec 04, 2012 | 3.950 | 3.971 | 3.942 | 3.942 | 553,551 | -0.03(-0.72%) |
Nov 30, 2012 | 3.975 | 3.979 | 3.946 | 3.971 | 602,041 | +0.01(+0.14%) |
Nov 29, 2012 | 3.999 | 3.999 | 3.954 | 3.965 | 564,994 | -0.02(-0.45%) |
Nov 28, 2012 | 3.987 | 3.987 | 3.954 | 3.983 | 598,123 | +0.01(+0.20%) |
Nov 27, 2012 | 3.995 | 4.015 | 3.954 | 3.975 | 824,365 | -0.02(-0.41%) |
Nov 26, 2012 | 3.999 | 4.011 | 3.979 | 3.991 | 746,573 | -0.01(-0.30%) |
Nov 23, 2012 | 3.979 | 4.011 | 3.954 | 4.003 | 325,593 | +0.05(+1.23%) |
Nov 21, 2012 | 3.983 | 3.983 | 3.938 | 3.954 | 569,644 | +0.02(+0.52%) |
Nov 20, 2012 | 3.922 | 3.939 | 3.893 | 3.934 | 803,698 | +0.04(+1.04%) |
Nov 19, 2012 | 3.885 | 3.934 | 3.845 | 3.893 | 1,014,815 | +0.08(+2.13%) |
Nov 16, 2012 | 3.711 | 3.820 | 3.711 | 3.812 | 1,073,007 | +0.11(+2.96%) |
Nov 15, 2012 | 3.756 | 3.768 | 3.606 | 3.703 | 2,841,152 | -0.05(-1.40%) |
Nov 14, 2012 | 3.898 | 3.914 | 3.756 | 3.756 | 1,987,458 | -0.15(-3.84%) |
Nov 13, 2012 | 3.946 | 3.954 | 3.893 | 3.906 | 588,339 | -0.03(-0.79%) |
Nov 12, 2012 | 4.009 | 4.009 | 3.933 | 3.937 | 950,479 | -0.07(-1.81%) |
Nov 09, 2012 | 3.981 | 4.009 | 3.977 | 4.009 | 533,768 | +0.02(+0.61%) |
Nov 08, 2012 | 3.969 | 3.985 | 3.957 | 3.985 | 625,106 | +0.04(+0.92%) |
Nov 07, 2012 | 3.997 | 3.997 | 3.937 | 3.949 | 796,395 | -0.05(-1.31%) |
Nov 06, 2012 | 4.013 | 4.025 | 3.989 | 4.001 | 550,879 | -0.01(-0.20%) |
Nov 05, 2012 | 4.005 | 4.017 | 3.989 | 4.009 | 440,469 | +0.02(+0.51%) |
Nov 02, 2012 | 4.029 | 4.029 | 3.989 | 3.989 | 477,142 | -0.03(-0.80%) |