Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.732 | 4.744 | 4.716 | 4.724 | 618,413 | +0.00(+0.00%) |
Jan 30, 2013 | 4.745 | 4.749 | 4.724 | 4.724 | 388,702 | -0.02(-0.44%) |
Jan 29, 2013 | 4.720 | 4.745 | 4.707 | 4.745 | 330,174 | +0.02(+0.44%) |
Jan 28, 2013 | 4.728 | 4.728 | 4.705 | 4.724 | 253,305 | +0.00(+0.00%) |
Jan 25, 2013 | 4.716 | 4.724 | 4.698 | 4.724 | 402,302 | +0.02(+0.36%) |
Jan 24, 2013 | 4.703 | 4.720 | 4.691 | 4.707 | 341,823 | +0.00(+0.09%) |
Jan 23, 2013 | 4.699 | 4.707 | 4.682 | 4.703 | 344,125 | +0.01(+0.18%) |
Jan 22, 2013 | 4.670 | 4.699 | 4.661 | 4.695 | 391,972 | +0.02(+0.33%) |
Jan 18, 2013 | 4.659 | 4.679 | 4.651 | 4.679 | 176,105 | +0.02(+0.36%) |
Jan 17, 2013 | 4.654 | 4.667 | 4.642 | 4.663 | 358,643 | +0.02(+0.54%) |
Jan 16, 2013 | 4.621 | 4.642 | 4.617 | 4.638 | 311,022 | +0.01(+0.18%) |
Jan 15, 2013 | 4.625 | 4.642 | 4.609 | 4.630 | 290,520 | -0.01(-0.27%) |
Jan 14, 2013 | 4.634 | 4.642 | 4.617 | 4.642 | 225,959 | -0.00(-0.09%) |
Jan 11, 2013 | 4.630 | 4.646 | 4.623 | 4.646 | 285,462 | +0.01(+0.27%) |
Jan 10, 2013 | 4.621 | 4.650 | 4.617 | 4.634 | 328,522 | +0.02(+0.36%) |
Jan 09, 2013 | 4.596 | 4.621 | 4.592 | 4.617 | 342,413 | +0.03(+0.63%) |
Jan 08, 2013 | 4.584 | 4.592 | 4.567 | 4.588 | 215,369 | +0.00(+0.00%) |
Jan 07, 2013 | 4.571 | 4.596 | 4.555 | 4.588 | 331,732 | +0.02(+0.36%) |
Jan 04, 2013 | 4.550 | 4.580 | 4.546 | 4.571 | 220,528 | +0.03(+0.64%) |
Jan 03, 2013 | 4.542 | 4.547 | 4.521 | 4.542 | 283,483 | +0.01(+0.18%) |
Jan 02, 2013 | 4.509 | 4.534 | 4.434 | 4.534 | 450,859 | +0.10(+2.25%) |
Dec 31, 2012 | 4.380 | 4.434 | 4.372 | 4.434 | 374,304 | +0.07(+1.62%) |
Dec 28, 2012 | 4.372 | 4.388 | 4.355 | 4.363 | 508,344 | -0.04(-0.85%) |
Dec 27, 2012 | 4.409 | 4.422 | 4.351 | 4.401 | 287,221 | -0.01(-0.19%) |
Dec 26, 2012 | 4.430 | 4.434 | 4.380 | 4.409 | 453,883 | +0.00(+0.00%) |
Dec 24, 2012 | 4.422 | 4.447 | 4.409 | 4.409 | 199,785 | -0.02(-0.56%) |
Dec 21, 2012 | 4.430 | 4.451 | 4.413 | 4.434 | 340,401 | -0.03(-0.65%) |
Dec 20, 2012 | 4.442 | 4.463 | 4.434 | 4.463 | 460,478 | +0.01(+0.25%) |
Dec 19, 2012 | 4.485 | 4.489 | 4.452 | 4.452 | 284,800 | -0.02(-0.46%) |
Dec 18, 2012 | 4.452 | 4.481 | 4.444 | 4.473 | 294,928 | +0.03(+0.74%) |
Dec 17, 2012 | 4.427 | 4.440 | 4.415 | 4.440 | 334,228 | +0.03(+0.65%) |
Dec 14, 2012 | 4.394 | 4.436 | 4.386 | 4.411 | 292,051 | +0.01(+0.19%) |
Dec 13, 2012 | 4.415 | 4.423 | 4.388 | 4.403 | 444,877 | -0.01(-0.28%) |
Dec 12, 2012 | 4.411 | 4.436 | 4.407 | 4.415 | 370,130 | +0.01(+0.19%) |
Dec 11, 2012 | 4.386 | 4.427 | 4.386 | 4.407 | 449,007 | +0.03(+0.66%) |
Dec 10, 2012 | 4.382 | 4.407 | 4.378 | 4.378 | 387,027 | -0.02(-0.47%) |
Dec 07, 2012 | 4.415 | 4.419 | 4.394 | 4.399 | 282,725 | -0.01(-0.28%) |
Dec 06, 2012 | 4.394 | 4.419 | 4.390 | 4.411 | 381,506 | +0.00(+0.00%) |
Dec 05, 2012 | 4.427 | 4.440 | 4.386 | 4.411 | 468,480 | -0.01(-0.19%) |
Dec 04, 2012 | 4.419 | 4.440 | 4.399 | 4.419 | 269,805 | -0.02(-0.56%) |
Nov 30, 2012 | 4.436 | 4.452 | 4.427 | 4.444 | 262,377 | +0.00(+0.00%) |
Nov 29, 2012 | 4.448 | 4.456 | 4.419 | 4.444 | 315,634 | +0.02(+0.37%) |
Nov 28, 2012 | 4.386 | 4.427 | 4.357 | 4.427 | 272,999 | +0.03(+0.66%) |
Nov 27, 2012 | 4.407 | 4.436 | 4.394 | 4.399 | 385,263 | -0.00(-0.09%) |
Nov 26, 2012 | 4.399 | 4.411 | 4.382 | 4.403 | 230,665 | -0.01(-0.28%) |
Nov 23, 2012 | 4.394 | 4.432 | 4.390 | 4.415 | 107,883 | +0.02(+0.56%) |
Nov 21, 2012 | 4.370 | 4.394 | 4.357 | 4.390 | 230,769 | +0.03(+0.76%) |
Nov 20, 2012 | 4.349 | 4.360 | 4.324 | 4.357 | 285,585 | +0.02(+0.44%) |
Nov 19, 2012 | 4.297 | 4.338 | 4.293 | 4.338 | 395,231 | +0.10(+2.32%) |
Nov 16, 2012 | 4.162 | 4.240 | 4.146 | 4.240 | 596,274 | +0.08(+1.97%) |
Nov 15, 2012 | 4.224 | 4.224 | 4.109 | 4.158 | 931,489 | -0.07(-1.74%) |
Nov 14, 2012 | 4.354 | 4.354 | 4.224 | 4.232 | 586,251 | -0.11(-2.45%) |
Nov 13, 2012 | 4.354 | 4.375 | 4.330 | 4.338 | 342,501 | -0.02(-0.38%) |
Nov 12, 2012 | 4.363 | 4.367 | 4.326 | 4.354 | 249,515 | +0.01(+0.19%) |
Nov 09, 2012 | 4.342 | 4.371 | 4.333 | 4.346 | 311,621 | -0.01(-0.19%) |
Nov 08, 2012 | 4.387 | 4.404 | 4.346 | 4.354 | 229,521 | -0.04(-0.93%) |
Nov 07, 2012 | 4.432 | 4.432 | 4.375 | 4.395 | 424,166 | -0.07(-1.65%) |
Nov 06, 2012 | 4.465 | 4.481 | 4.453 | 4.469 | 318,509 | +0.03(+0.65%) |
Nov 05, 2012 | 4.440 | 4.461 | 4.416 | 4.440 | 207,346 | -0.01(-0.28%) |
Nov 02, 2012 | 4.514 | 4.514 | 4.445 | 4.453 | 227,282 | -0.02(-0.46%) |