Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.077 | 4.264 | 4.066 | 4.208 | 27,426,148 | +0.07(+1.78%) |
Jan 30, 2013 | 4.111 | 4.162 | 4.106 | 4.134 | 6,543,118 | +0.00(+0.00%) |
Jan 29, 2013 | 4.196 | 4.213 | 4.128 | 4.134 | 6,049,032 | -0.02(-0.55%) |
Jan 28, 2013 | 4.123 | 4.165 | 4.063 | 4.157 | 6,791,689 | +0.00(+0.00%) |
Jan 25, 2013 | 4.157 | 4.185 | 4.103 | 4.157 | 5,286,843 | +0.05(+1.10%) |
Jan 24, 2013 | 4.145 | 4.168 | 4.043 | 4.111 | 7,593,827 | -0.01(-0.14%) |
Jan 23, 2013 | 4.179 | 4.185 | 4.077 | 4.117 | 9,872,800 | -0.06(-1.49%) |
Jan 22, 2013 | 4.259 | 4.307 | 4.117 | 4.179 | 19,689,958 | -0.10(-2.38%) |
Jan 18, 2013 | 4.281 | 4.315 | 4.225 | 4.281 | 23,467,014 | -0.03(-0.66%) |
Jan 17, 2013 | 4.332 | 4.332 | 4.296 | 4.310 | 11,785,005 | +0.03(+0.80%) |
Jan 16, 2013 | 4.298 | 4.349 | 4.276 | 4.276 | 8,060,185 | -0.06(-1.31%) |
Jan 15, 2013 | 4.352 | 4.355 | 4.276 | 4.332 | 10,710,638 | -0.03(-0.78%) |
Jan 14, 2013 | 4.383 | 4.395 | 4.338 | 4.366 | 6,143,387 | +0.02(+0.52%) |
Jan 11, 2013 | 4.321 | 4.361 | 4.293 | 4.344 | 12,522,601 | -0.09(-1.92%) |
Jan 10, 2013 | 4.378 | 4.451 | 4.338 | 4.429 | 22,973,598 | +0.00(+0.00%) |
Jan 09, 2013 | 4.179 | 4.474 | 4.151 | 4.429 | 31,822,336 | +0.28(+6.84%) |
Jan 08, 2013 | 4.185 | 4.230 | 4.128 | 4.145 | 17,644,902 | +0.02(+0.55%) |
Jan 07, 2013 | 4.140 | 4.145 | 4.089 | 4.123 | 4,423,462 | -0.02(-0.55%) |
Jan 04, 2013 | 4.151 | 4.162 | 4.123 | 4.145 | 11,761,236 | -0.06(-1.35%) |
Jan 03, 2013 | 4.077 | 4.202 | 4.060 | 4.202 | 10,878,482 | +0.15(+3.64%) |
Jan 02, 2013 | 4.168 | 4.179 | 4.032 | 4.055 | 9,954,053 | -0.07(-1.79%) |
Dec 31, 2012 | 4.140 | 4.145 | 4.066 | 4.128 | 4,617,775 | +0.03(+0.69%) |
Dec 28, 2012 | 4.094 | 4.148 | 4.072 | 4.100 | 7,765,031 | +0.03(+0.70%) |
Dec 27, 2012 | 4.117 | 4.123 | 4.032 | 4.072 | 6,349,478 | -0.05(-1.10%) |
Dec 26, 2012 | 4.162 | 4.174 | 4.117 | 4.117 | 9,701,945 | +0.03(+0.69%) |
Dec 24, 2012 | 4.106 | 4.151 | 4.080 | 4.089 | 3,495,735 | -0.05(-1.23%) |
Dec 21, 2012 | 4.117 | 4.157 | 4.089 | 4.140 | 20,208,516 | +0.01(+0.14%) |
Dec 20, 2012 | 4.055 | 4.151 | 4.049 | 4.134 | 28,159,448 | +0.08(+1.96%) |
Dec 19, 2012 | 4.038 | 4.069 | 3.989 | 4.055 | 10,518,468 | +0.06(+1.56%) |
Dec 18, 2012 | 3.964 | 4.015 | 3.958 | 3.992 | 12,507,400 | +0.02(+0.43%) |
Dec 17, 2012 | 4.015 | 4.026 | 3.958 | 3.975 | 4,268,498 | -0.03(-0.71%) |
Dec 14, 2012 | 3.981 | 4.035 | 3.964 | 4.003 | 7,589,195 | +0.02(+0.43%) |
Dec 13, 2012 | 4.021 | 4.077 | 3.964 | 3.986 | 12,168,833 | +0.02(+0.43%) |
Dec 12, 2012 | 3.947 | 4.009 | 3.924 | 3.969 | 14,730,964 | +0.04(+1.01%) |
Dec 11, 2012 | 3.935 | 3.998 | 3.909 | 3.930 | 17,049,576 | -0.01(-0.14%) |
Dec 10, 2012 | 3.947 | 3.958 | 3.896 | 3.935 | 6,022,924 | +0.00(+0.00%) |
Dec 07, 2012 | 3.941 | 3.967 | 3.884 | 3.935 | 4,338,183 | +0.03(+0.87%) |
Dec 06, 2012 | 3.799 | 3.961 | 3.777 | 3.901 | 13,258,940 | +0.05(+1.18%) |
Dec 05, 2012 | 3.811 | 3.873 | 3.765 | 3.856 | 10,423,275 | +0.07(+1.95%) |
Dec 04, 2012 | 3.805 | 3.833 | 3.757 | 3.782 | 4,287,865 | -0.01(-0.30%) |
Nov 30, 2012 | 3.845 | 3.876 | 3.777 | 3.794 | 13,044,097 | -0.09(-2.34%) |
Nov 29, 2012 | 3.839 | 3.910 | 3.799 | 3.884 | 4,452,595 | +0.07(+1.78%) |
Nov 28, 2012 | 3.765 | 3.884 | 3.745 | 3.816 | 5,914,517 | -0.01(-0.15%) |
Nov 27, 2012 | 3.918 | 3.935 | 3.788 | 3.822 | 5,253,145 | -0.12(-3.02%) |
Nov 26, 2012 | 3.981 | 3.981 | 3.862 | 3.941 | 6,922,583 | -0.01(-0.14%) |
Nov 23, 2012 | 3.958 | 3.992 | 3.913 | 3.947 | 3,345,090 | +0.06(+1.61%) |
Nov 21, 2012 | 3.856 | 3.884 | 3.805 | 3.884 | 4,714,372 | +0.01(+0.29%) |
Nov 20, 2012 | 3.805 | 3.907 | 3.799 | 3.873 | 4,063,178 | +0.01(+0.15%) |
Nov 19, 2012 | 3.788 | 3.873 | 3.788 | 3.867 | 5,254,381 | +0.11(+2.87%) |
Nov 16, 2012 | 3.794 | 3.805 | 3.720 | 3.760 | 8,660,166 | -0.02(-0.60%) |
Nov 15, 2012 | 3.879 | 3.879 | 3.748 | 3.782 | 6,898,639 | +0.04(+1.06%) |
Nov 14, 2012 | 3.867 | 3.884 | 3.720 | 3.743 | 8,879,692 | -0.15(-3.79%) |
Nov 13, 2012 | 3.822 | 3.924 | 3.811 | 3.890 | 10,545,165 | +0.03(+0.73%) |
Nov 12, 2012 | 3.862 | 3.882 | 3.822 | 3.862 | 4,260,933 | -0.01(-0.15%) |
Nov 09, 2012 | 3.833 | 3.896 | 3.816 | 3.867 | 8,086,914 | -0.02(-0.58%) |
Nov 08, 2012 | 3.913 | 3.969 | 3.811 | 3.890 | 11,057,267 | -0.02(-0.58%) |
Nov 07, 2012 | 3.935 | 3.941 | 3.850 | 3.913 | 8,218,294 | -0.07(-1.71%) |
Nov 06, 2012 | 3.958 | 4.026 | 3.947 | 3.981 | 6,114,059 | +0.01(+0.29%) |
Nov 05, 2012 | 3.930 | 3.969 | 3.890 | 3.969 | 11,081,964 | -0.01(-0.14%) |
Nov 02, 2012 | 4.038 | 4.038 | 3.930 | 3.975 | 10,660,100 | +0.01(+0.14%) |