Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.812 | 3.925 | 3.806 | 3.832 | 546,946 | +0.03(+0.68%) |
Jan 30, 2013 | 3.800 | 3.829 | 3.774 | 3.806 | 221,812 | -0.00(-0.08%) |
Jan 29, 2013 | 3.769 | 3.850 | 3.757 | 3.809 | 378,910 | +0.03(+0.69%) |
Jan 28, 2013 | 3.783 | 3.878 | 3.708 | 3.783 | 576,903 | -0.05(-1.37%) |
Jan 25, 2013 | 3.812 | 3.855 | 3.783 | 3.836 | 450,821 | +0.03(+0.85%) |
Jan 24, 2013 | 3.899 | 3.899 | 3.798 | 3.803 | 368,401 | -0.00(-0.08%) |
Jan 23, 2013 | 3.789 | 3.870 | 3.786 | 3.806 | 452,635 | +0.03(+0.76%) |
Jan 22, 2013 | 3.841 | 3.863 | 3.740 | 3.777 | 671,560 | -0.02(-0.61%) |
Jan 18, 2013 | 3.824 | 3.925 | 3.627 | 3.800 | 1,716,037 | -0.40(-9.43%) |
Jan 17, 2013 | 4.205 | 4.225 | 4.164 | 4.196 | 306,615 | +0.02(+0.41%) |
Jan 16, 2013 | 4.202 | 4.254 | 4.159 | 4.179 | 271,980 | -0.01(-0.21%) |
Jan 15, 2013 | 4.072 | 4.211 | 4.046 | 4.187 | 349,920 | +0.11(+2.76%) |
Jan 14, 2013 | 4.159 | 4.176 | 4.072 | 4.075 | 253,171 | -0.10(-2.29%) |
Jan 11, 2013 | 4.231 | 4.274 | 4.135 | 4.170 | 197,085 | -0.08(-1.77%) |
Jan 10, 2013 | 4.115 | 4.277 | 4.115 | 4.245 | 261,710 | +0.12(+3.01%) |
Jan 09, 2013 | 4.043 | 4.153 | 4.034 | 4.121 | 413,627 | +0.05(+1.13%) |
Jan 08, 2013 | 4.034 | 4.089 | 4.031 | 4.075 | 210,053 | +0.03(+0.86%) |
Jan 07, 2013 | 4.141 | 4.141 | 3.985 | 4.040 | 318,956 | -0.09(-2.17%) |
Jan 04, 2013 | 4.069 | 4.150 | 3.997 | 4.130 | 336,574 | +0.08(+1.85%) |
Jan 03, 2013 | 3.858 | 4.086 | 3.783 | 4.055 | 554,132 | +0.20(+5.25%) |
Jan 02, 2013 | 3.809 | 3.890 | 3.705 | 3.852 | 457,819 | +0.15(+3.97%) |
Dec 31, 2012 | 3.543 | 3.720 | 3.506 | 3.705 | 849,628 | +0.12(+3.22%) |
Dec 28, 2012 | 3.581 | 3.632 | 3.494 | 3.590 | 391,871 | -0.01(-0.40%) |
Dec 27, 2012 | 3.679 | 3.688 | 3.558 | 3.604 | 409,611 | -0.04(-1.11%) |
Dec 26, 2012 | 3.656 | 3.717 | 3.639 | 3.645 | 272,967 | -0.02(-0.63%) |
Dec 24, 2012 | 3.639 | 3.694 | 3.639 | 3.668 | 204,069 | -0.07(-1.85%) |
Dec 21, 2012 | 3.714 | 3.821 | 3.705 | 3.737 | 324,012 | -0.11(-2.85%) |
Dec 20, 2012 | 3.728 | 3.858 | 3.633 | 3.847 | 523,434 | +0.10(+2.78%) |
Dec 19, 2012 | 3.780 | 3.826 | 3.685 | 3.743 | 573,654 | -0.05(-1.37%) |
Dec 18, 2012 | 3.590 | 3.821 | 3.584 | 3.795 | 695,041 | +0.18(+5.12%) |
Dec 17, 2012 | 3.621 | 3.682 | 3.581 | 3.610 | 434,470 | -0.01(-0.32%) |
Dec 14, 2012 | 3.650 | 3.688 | 3.494 | 3.621 | 619,657 | -0.08(-2.03%) |
Dec 13, 2012 | 3.673 | 3.746 | 3.665 | 3.696 | 269,390 | -0.03(-0.70%) |
Dec 12, 2012 | 3.754 | 3.754 | 3.650 | 3.722 | 415,057 | -0.03(-0.77%) |
Dec 11, 2012 | 3.624 | 3.772 | 3.572 | 3.751 | 585,043 | +0.12(+3.42%) |
Dec 10, 2012 | 3.694 | 3.737 | 3.457 | 3.627 | 786,191 | -0.12(-3.31%) |
Dec 07, 2012 | 3.798 | 3.821 | 3.708 | 3.751 | 304,264 | -0.00(-0.08%) |
Dec 06, 2012 | 3.792 | 3.841 | 3.688 | 3.754 | 408,876 | -0.08(-2.18%) |
Dec 05, 2012 | 3.902 | 3.922 | 3.804 | 3.838 | 343,483 | -0.07(-1.85%) |
Dec 04, 2012 | 4.055 | 4.081 | 3.899 | 3.910 | 305,396 | -0.10(-2.59%) |
Nov 30, 2012 | 3.985 | 4.043 | 3.954 | 4.014 | 304,437 | -0.01(-0.36%) |
Nov 29, 2012 | 4.133 | 4.199 | 3.997 | 4.029 | 318,655 | -0.11(-2.65%) |
Nov 28, 2012 | 4.124 | 4.176 | 4.115 | 4.138 | 197,320 | -0.04(-1.04%) |
Nov 27, 2012 | 4.159 | 4.208 | 4.029 | 4.182 | 291,742 | +0.01(+0.35%) |
Nov 26, 2012 | 4.167 | 4.216 | 4.124 | 4.167 | 145,892 | -0.03(-0.82%) |
Nov 23, 2012 | 4.176 | 4.242 | 4.063 | 4.202 | 226,664 | +0.05(+1.32%) |
Nov 21, 2012 | 4.060 | 4.156 | 3.980 | 4.147 | 313,346 | +0.05(+1.13%) |
Nov 20, 2012 | 4.098 | 4.211 | 4.043 | 4.101 | 292,431 | +0.03(+0.64%) |
Nov 19, 2012 | 3.959 | 4.121 | 3.919 | 4.075 | 366,226 | +0.14(+3.45%) |
Nov 16, 2012 | 3.725 | 3.982 | 3.598 | 3.939 | 615,651 | +0.21(+5.74%) |
Nov 15, 2012 | 3.743 | 3.763 | 3.656 | 3.725 | 456,223 | +0.01(+0.31%) |
Nov 14, 2012 | 3.821 | 3.867 | 3.653 | 3.714 | 369,266 | -0.07(-1.83%) |
Nov 13, 2012 | 3.656 | 3.786 | 3.639 | 3.783 | 483,658 | +0.02(+0.46%) |
Nov 12, 2012 | 3.904 | 3.925 | 3.708 | 3.766 | 425,982 | -0.15(-3.76%) |
Nov 09, 2012 | 3.904 | 4.034 | 3.858 | 3.913 | 384,125 | -0.02(-0.59%) |
Nov 08, 2012 | 3.982 | 4.141 | 3.916 | 3.936 | 317,699 | -0.09(-2.15%) |
Nov 07, 2012 | 4.043 | 4.127 | 3.930 | 4.023 | 473,522 | -0.05(-1.35%) |
Nov 06, 2012 | 4.109 | 4.130 | 4.055 | 4.078 | 275,014 | -0.04(-1.05%) |
Nov 05, 2012 | 4.115 | 4.159 | 4.043 | 4.121 | 238,880 | +0.00(+0.00%) |
Nov 02, 2012 | 4.257 | 4.277 | 4.079 | 4.121 | 261,291 | -0.10(-2.33%) |