Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.500 | 4.567 | 4.490 | 4.530 | 602,182 | +0.06(+1.34%) |
Jan 30, 2013 | 4.450 | 4.470 | 4.410 | 4.470 | 296,474 | -0.06(-1.32%) |
Jan 29, 2013 | 4.540 | 4.550 | 4.520 | 4.530 | 208,380 | -0.05(-1.09%) |
Jan 28, 2013 | 4.580 | 4.590 | 4.558 | 4.580 | 217,773 | +0.02(+0.44%) |
Jan 25, 2013 | 4.560 | 4.570 | 4.532 | 4.560 | 141,782 | +0.05(+1.11%) |
Jan 24, 2013 | 4.480 | 4.518 | 4.468 | 4.510 | 379,938 | +0.10(+2.27%) |
Jan 23, 2013 | 4.380 | 4.420 | 4.370 | 4.410 | 257,376 | +0.02(+0.46%) |
Jan 22, 2013 | 4.390 | 4.400 | 4.350 | 4.390 | 232,982 | -0.03(-0.68%) |
Jan 18, 2013 | 4.380 | 4.420 | 4.380 | 4.420 | 169,302 | +0.01(+0.26%) |
Jan 17, 2013 | 4.490 | 4.490 | 4.340 | 4.408 | 574,766 | -0.03(-0.71%) |
Jan 16, 2013 | 4.450 | 4.465 | 4.430 | 4.440 | 245,053 | -0.00(-0.11%) |
Jan 15, 2013 | 4.440 | 4.460 | 4.410 | 4.445 | 314,433 | -0.05(-1.22%) |
Jan 14, 2013 | 4.490 | 4.522 | 4.480 | 4.500 | 477,593 | -0.03(-0.66%) |
Jan 11, 2013 | 4.490 | 4.580 | 4.482 | 4.530 | 733,005 | +0.06(+1.34%) |
Jan 10, 2013 | 4.500 | 4.501 | 4.450 | 4.470 | 425,968 | -0.09(-1.97%) |
Jan 09, 2013 | 4.540 | 4.600 | 4.540 | 4.560 | 789,628 | +0.01(+0.22%) |
Jan 08, 2013 | 4.560 | 4.589 | 4.530 | 4.550 | 611,161 | -0.06(-1.30%) |
Jan 07, 2013 | 4.620 | 4.635 | 4.590 | 4.610 | 164,466 | +0.04(+0.99%) |
Jan 04, 2013 | 4.610 | 4.650 | 4.550 | 4.565 | 733,907 | +0.04(+0.77%) |
Jan 03, 2013 | 4.450 | 4.540 | 4.430 | 4.530 | 366,617 | +0.11(+2.49%) |
Jan 02, 2013 | 4.372 | 4.420 | 4.362 | 4.420 | 1,344,900 | -0.05(-1.12%) |
Dec 31, 2012 | 4.530 | 4.539 | 4.435 | 4.470 | 786,401 | -0.09(-1.97%) |
Dec 28, 2012 | 4.530 | 4.580 | 4.530 | 4.560 | 441,798 | +0.04(+0.88%) |
Dec 27, 2012 | 4.560 | 4.579 | 4.510 | 4.520 | 381,206 | -0.02(-0.44%) |
Dec 26, 2012 | 4.510 | 4.548 | 4.500 | 4.540 | 108,821 | +0.00(+0.00%) |
Dec 24, 2012 | 4.530 | 4.558 | 4.530 | 4.540 | 252,680 | -0.02(-0.44%) |
Dec 21, 2012 | 4.590 | 4.590 | 4.540 | 4.560 | 779,936 | -0.03(-0.65%) |
Dec 20, 2012 | 4.585 | 4.670 | 4.570 | 4.590 | 1,193,287 | +0.09(+2.00%) |
Dec 19, 2012 | 4.515 | 4.530 | 4.460 | 4.500 | 596,421 | +0.03(+0.67%) |
Dec 18, 2012 | 4.360 | 4.540 | 4.350 | 4.470 | 672,722 | +0.11(+2.64%) |
Dec 17, 2012 | 4.370 | 4.370 | 4.340 | 4.355 | 185,958 | -0.00(-0.11%) |
Dec 14, 2012 | 4.370 | 4.380 | 4.350 | 4.360 | 185,783 | +0.01(+0.23%) |
Dec 13, 2012 | 4.380 | 4.390 | 4.330 | 4.350 | 416,841 | +0.07(+1.64%) |
Dec 12, 2012 | 4.250 | 4.310 | 4.220 | 4.280 | 402,067 | +0.00(+0.00%) |
Dec 11, 2012 | 4.310 | 4.310 | 4.280 | 4.280 | 222,325 | +0.00(+0.00%) |
Dec 10, 2012 | 4.260 | 4.284 | 4.260 | 4.280 | 133,843 | -0.04(-0.81%) |
Dec 07, 2012 | 4.320 | 4.340 | 4.310 | 4.315 | 97,710 | -0.03(-0.69%) |
Dec 06, 2012 | 4.390 | 4.400 | 4.320 | 4.345 | 394,793 | -0.03(-0.69%) |
Dec 05, 2012 | 4.370 | 4.420 | 4.359 | 4.375 | 639,699 | +0.01(+0.34%) |
Dec 04, 2012 | 4.370 | 4.380 | 4.330 | 4.360 | 364,255 | +0.09(+2.11%) |
Nov 30, 2012 | 4.230 | 4.290 | 4.210 | 4.270 | 389,143 | +0.06(+1.55%) |
Nov 29, 2012 | 4.220 | 4.230 | 4.190 | 4.205 | 263,075 | -0.04(-0.94%) |
Nov 28, 2012 | 4.290 | 4.300 | 4.235 | 4.245 | 356,684 | +0.11(+2.66%) |
Nov 27, 2012 | 4.100 | 4.140 | 4.100 | 4.135 | 185,829 | +0.04(+0.98%) |
Nov 26, 2012 | 4.090 | 4.100 | 4.080 | 4.095 | 97,077 | +0.01(+0.37%) |
Nov 23, 2012 | 4.170 | 4.180 | 4.060 | 4.080 | 906,969 | -0.12(-2.86%) |
Nov 21, 2012 | 4.210 | 4.230 | 4.180 | 4.200 | 164,336 | +0.00(+0.00%) |
Nov 20, 2012 | 4.180 | 4.230 | 4.170 | 4.200 | 179,547 | +0.03(+0.72%) |
Nov 19, 2012 | 4.180 | 4.200 | 4.160 | 4.170 | 151,158 | -0.10(-2.45%) |
Nov 16, 2012 | 4.280 | 4.290 | 4.250 | 4.275 | 167,035 | +0.02(+0.35%) |
Nov 15, 2012 | 4.220 | 4.300 | 4.220 | 4.260 | 681,602 | +0.05(+1.19%) |
Nov 14, 2012 | 4.195 | 4.230 | 4.170 | 4.210 | 119,863 | +0.00(+0.00%) |
Nov 13, 2012 | 4.230 | 4.250 | 4.180 | 4.210 | 104,197 | +0.01(+0.24%) |
Nov 12, 2012 | 4.160 | 4.210 | 4.150 | 4.200 | 153,635 | +0.02(+0.48%) |
Nov 09, 2012 | 4.160 | 4.190 | 4.140 | 4.180 | 366,166 | +0.01(+0.24%) |
Nov 08, 2012 | 4.250 | 4.270 | 4.160 | 4.170 | 377,964 | -0.08(-1.88%) |
Nov 07, 2012 | 4.220 | 4.328 | 4.210 | 4.250 | 328,358 | -0.01(-0.17%) |
Nov 06, 2012 | 4.380 | 4.390 | 4.230 | 4.257 | 421,231 | -0.15(-3.49%) |
Nov 05, 2012 | 4.430 | 4.440 | 4.400 | 4.411 | 168,520 | -0.03(-0.65%) |
Nov 02, 2012 | 4.350 | 4.460 | 4.350 | 4.440 | 391,889 | +0.17(+3.98%) |