Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.352 | 4.361 | 4.313 | 4.339 | 784,546 | -0.01(-0.20%) |
Jan 30, 2013 | 4.374 | 4.391 | 4.348 | 4.348 | 965,294 | -0.04(-0.99%) |
Jan 29, 2013 | 4.370 | 4.413 | 4.354 | 4.391 | 794,744 | +0.00(+0.05%) |
Jan 28, 2013 | 4.381 | 4.389 | 4.350 | 4.389 | 1,013,985 | +0.03(+0.69%) |
Jan 25, 2013 | 4.346 | 4.363 | 4.337 | 4.359 | 710,042 | +0.02(+0.50%) |
Jan 24, 2013 | 4.376 | 4.381 | 4.324 | 4.337 | 1,151,508 | -0.03(-0.79%) |
Jan 23, 2013 | 4.363 | 4.385 | 4.346 | 4.372 | 1,067,751 | +0.03(+0.70%) |
Jan 22, 2013 | 4.303 | 4.363 | 4.303 | 4.342 | 1,180,789 | +0.02(+0.40%) |
Jan 18, 2013 | 4.311 | 4.333 | 4.303 | 4.324 | 1,027,937 | +0.03(+0.60%) |
Jan 17, 2013 | 4.320 | 4.324 | 4.283 | 4.298 | 855,681 | -0.00(-0.10%) |
Jan 16, 2013 | 4.272 | 4.320 | 4.269 | 4.303 | 817,462 | +0.01(+0.30%) |
Jan 15, 2013 | 4.307 | 4.311 | 4.281 | 4.290 | 786,123 | -0.02(-0.50%) |
Jan 14, 2013 | 4.294 | 4.316 | 4.272 | 4.311 | 851,532 | -0.00(-0.10%) |
Jan 11, 2013 | 4.272 | 4.320 | 4.255 | 4.316 | 1,152,775 | +0.03(+0.81%) |
Jan 10, 2013 | 4.290 | 4.290 | 4.259 | 4.281 | 986,837 | +0.03(+0.81%) |
Jan 09, 2013 | 4.216 | 4.246 | 4.203 | 4.246 | 774,424 | +0.04(+0.93%) |
Jan 08, 2013 | 4.182 | 4.216 | 4.160 | 4.208 | 663,621 | +0.00(+0.10%) |
Jan 07, 2013 | 4.234 | 4.238 | 4.151 | 4.203 | 1,278,908 | -0.01(-0.21%) |
Jan 04, 2013 | 4.208 | 4.238 | 4.186 | 4.212 | 913,459 | +0.03(+0.72%) |
Jan 03, 2013 | 4.147 | 4.190 | 4.121 | 4.182 | 989,972 | +0.05(+1.15%) |
Jan 02, 2013 | 4.147 | 4.151 | 4.095 | 4.134 | 1,265,731 | +0.04(+0.95%) |
Dec 31, 2012 | 3.892 | 4.099 | 3.892 | 4.095 | 3,992,696 | +0.20(+5.11%) |
Dec 28, 2012 | 3.905 | 3.948 | 3.892 | 3.896 | 1,786,437 | -0.03(-0.88%) |
Dec 27, 2012 | 3.952 | 3.970 | 3.905 | 3.931 | 1,509,199 | -0.01(-0.16%) |
Dec 26, 2012 | 3.972 | 3.990 | 3.934 | 3.937 | 903,395 | -0.03(-0.65%) |
Dec 24, 2012 | 3.954 | 3.985 | 3.946 | 3.963 | 726,202 | -0.03(-0.86%) |
Dec 21, 2012 | 3.976 | 3.997 | 3.972 | 3.997 | 852,532 | -0.01(-0.32%) |
Dec 20, 2012 | 4.006 | 4.019 | 3.980 | 4.010 | 1,179,453 | +0.01(+0.32%) |
Dec 19, 2012 | 3.980 | 4.027 | 3.976 | 3.997 | 1,213,817 | +0.00(+0.11%) |
Dec 18, 2012 | 3.954 | 4.010 | 3.929 | 3.993 | 1,386,726 | +0.03(+0.87%) |
Dec 17, 2012 | 3.963 | 3.997 | 3.946 | 3.959 | 1,203,954 | +0.02(+0.44%) |
Dec 14, 2012 | 3.959 | 3.989 | 3.942 | 3.942 | 987,326 | -0.02(-0.54%) |
Dec 13, 2012 | 3.980 | 3.989 | 3.963 | 3.963 | 944,556 | -0.02(-0.43%) |
Dec 12, 2012 | 3.989 | 4.010 | 3.976 | 3.980 | 907,024 | -0.02(-0.43%) |
Dec 11, 2012 | 3.989 | 4.023 | 3.976 | 3.997 | 1,462,498 | -0.01(-0.21%) |
Dec 10, 2012 | 4.015 | 4.015 | 3.954 | 4.006 | 1,354,357 | +0.05(+1.30%) |
Dec 07, 2012 | 3.954 | 3.976 | 3.942 | 3.954 | 1,293,528 | -0.01(-0.32%) |
Dec 06, 2012 | 3.959 | 3.988 | 3.950 | 3.967 | 1,000,226 | -0.01(-0.32%) |
Dec 05, 2012 | 3.933 | 4.002 | 3.920 | 3.980 | 1,120,207 | +0.05(+1.20%) |
Dec 04, 2012 | 4.027 | 4.040 | 3.933 | 3.933 | 1,785,101 | -0.13(-3.17%) |
Nov 30, 2012 | 4.053 | 4.083 | 4.040 | 4.062 | 824,195 | -0.00(-0.11%) |
Nov 29, 2012 | 4.079 | 4.092 | 4.058 | 4.066 | 829,020 | -0.00(-0.11%) |
Nov 28, 2012 | 4.070 | 4.079 | 4.045 | 4.070 | 846,602 | +0.01(+0.16%) |
Nov 27, 2012 | 4.051 | 4.068 | 4.030 | 4.064 | 1,354,338 | +0.02(+0.42%) |
Nov 26, 2012 | 4.034 | 4.060 | 4.030 | 4.047 | 1,149,894 | +0.00(+0.11%) |
Nov 23, 2012 | 4.047 | 4.064 | 4.021 | 4.043 | 546,712 | -0.00(-0.11%) |
Nov 21, 2012 | 4.030 | 4.047 | 4.021 | 4.047 | 1,432,737 | +0.01(+0.32%) |
Nov 20, 2012 | 3.991 | 4.034 | 3.991 | 4.034 | 1,067,626 | +0.04(+1.07%) |
Nov 19, 2012 | 3.987 | 4.013 | 3.966 | 3.991 | 1,465,062 | +0.06(+1.41%) |
Nov 16, 2012 | 3.795 | 3.944 | 3.770 | 3.936 | 2,205,660 | +0.12(+3.24%) |
Nov 15, 2012 | 3.825 | 3.872 | 3.744 | 3.812 | 3,038,448 | -0.01(-0.33%) |
Nov 14, 2012 | 4.051 | 4.055 | 3.808 | 3.825 | 3,871,708 | -0.21(-5.28%) |
Nov 13, 2012 | 4.043 | 4.068 | 4.009 | 4.038 | 1,456,700 | -0.00(-0.11%) |
Nov 12, 2012 | 4.072 | 4.081 | 4.038 | 4.043 | 1,245,894 | -0.04(-0.94%) |
Nov 09, 2012 | 4.107 | 4.188 | 4.038 | 4.081 | 1,996,654 | -0.06(-1.34%) |
Nov 08, 2012 | 4.158 | 4.166 | 4.128 | 4.136 | 1,187,036 | -0.01(-0.21%) |
Nov 07, 2012 | 4.196 | 4.213 | 4.124 | 4.145 | 2,008,269 | -0.04(-1.02%) |
Nov 06, 2012 | 4.226 | 4.237 | 4.188 | 4.188 | 1,484,817 | -0.03(-0.71%) |
Nov 05, 2012 | 4.256 | 4.256 | 4.205 | 4.217 | 1,239,609 | -0.03(-0.80%) |
Nov 02, 2012 | 4.243 | 4.256 | 4.230 | 4.252 | 879,318 | -0.00(-0.10%) |