Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.550 | 4.560 | 4.550 | 4.560 | 12,000 | +0.02(+0.44%) |
Jan 30, 2013 | 4.518 | 4.540 | 4.518 | 4.540 | 11,260 | +0.07(+1.57%) |
Jan 29, 2013 | 4.470 | 4.470 | 4.360 | 4.470 | 20,730 | +0.06(+1.36%) |
Jan 28, 2013 | 4.440 | 4.440 | 4.400 | 4.410 | 12,194 | -0.12(-2.65%) |
Jan 24, 2013 | 4.530 | 4.530 | 4.530 | 0 | +0.02(+0.44%) | |
Jan 23, 2013 | 4.473 | 4.510 | 4.473 | 4.510 | 130,300 | +0.02(+0.45%) |
Jan 22, 2013 | 4.440 | 4.490 | 4.400 | 4.490 | 20,246 | +0.12(+2.75%) |
Jan 18, 2013 | 4.380 | 4.380 | 4.360 | 4.370 | 6,450 | +0.11(+2.58%) |
Jan 17, 2013 | 4.270 | 4.280 | 4.180 | 4.260 | 18,750 | +0.07(+1.73%) |
Jan 16, 2013 | 4.150 | 4.188 | 4.150 | 4.188 | 14,100 | -0.00(-0.06%) |
Jan 15, 2013 | 4.190 | 4.190 | 4.120 | 4.190 | 30,300 | +0.01(+0.24%) |
Jan 14, 2013 | 4.180 | 4.180 | 4.070 | 4.180 | 14,550 | -0.01(-0.24%) |
Jan 12, 2013 | 4.190 | 4.190 | 4.180 | 4.190 | 3,284 | +0.00(+0.00%) |
Jan 11, 2013 | 4.190 | 4.190 | 4.180 | 4.190 | 3,284 | -0.07(-1.76%) |
Jan 10, 2013 | 4.258 | 4.280 | 4.258 | 4.265 | 16,800 | -0.10(-2.18%) |
Jan 09, 2013 | 4.370 | 4.370 | 4.332 | 4.360 | 12,900 | +0.17(+4.06%) |
Jan 08, 2013 | 4.190 | 4.190 | 4.190 | 4.190 | 32,500 | +0.00(+0.02%) |
Jan 07, 2013 | 4.140 | 4.190 | 4.130 | 4.189 | 36,200 | +0.05(+1.18%) |
Jan 04, 2013 | 4.140 | 4.140 | 4.088 | 4.140 | 9,500 | +0.10(+2.48%) |
Jan 03, 2013 | 4.090 | 4.090 | 4.000 | 4.040 | 16,900 | -0.06(-1.46%) |
Jan 02, 2013 | 4.100 | 4.100 | 3.970 | 4.100 | 7,500 | +0.13(+3.27%) |
Dec 31, 2012 | 3.910 | 3.970 | 3.890 | 3.970 | 6,232 | +0.04(+0.95%) |
Dec 28, 2012 | 3.870 | 3.970 | 3.870 | 3.933 | 8,415 | +0.08(+2.14%) |
Dec 27, 2012 | 3.850 | 3.850 | 3.800 | 3.850 | 3,060 | +0.00(+0.00%) |
Dec 26, 2012 | 3.840 | 3.870 | 3.840 | 3.850 | 22,200 | -0.10(-2.53%) |
Dec 21, 2012 | 3.950 | 3.950 | 3.950 | 0 | -0.10(-2.47%) | |
Dec 20, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 1,200 | +0.16(+4.11%) |
Dec 19, 2012 | 3.900 | 3.900 | 3.890 | 3.890 | 10,700 | +0.04(+1.04%) |
Dec 14, 2012 | 3.850 | 3.850 | 3.850 | 0 | +0.16(+4.34%) | |
Dec 13, 2012 | 3.690 | 3.690 | 3.690 | 3.690 | 16,300 | -0.13(-3.40%) |
Dec 12, 2012 | 3.760 | 3.820 | 3.760 | 3.820 | 11,500 | +0.17(+4.66%) |
Dec 10, 2012 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Dec 06, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.01(-0.28%) |
Dec 04, 2012 | 3.610 | 3.610 | 3.610 | 0 | -0.18(-4.75%) | |
Nov 30, 2012 | 3.834 | 3.834 | 3.790 | 3.790 | 2,550 | -0.08(-2.07%) |
Nov 29, 2012 | 3.810 | 3.870 | 3.810 | 3.870 | 5,350 | +0.06(+1.57%) |
Nov 28, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 5,000 | +0.04(+1.06%) |
Nov 27, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 6,300 | +0.07(+1.89%) |
Nov 26, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 600 | +0.04(+1.09%) |
Nov 24, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 8,000 | +0.00(+0.00%) |
Nov 23, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 8,000 | +0.01(+0.27%) |
Nov 21, 2012 | 3.578 | 3.650 | 3.570 | 3.650 | 43,800 | +0.18(+5.16%) |
Nov 19, 2012 | 3.471 | 3.471 | 3.471 | 0 | -0.01(-0.26%) | |
Nov 16, 2012 | 3.480 | 3.480 | 3.480 | 3.480 | 4,100 | -0.03(-0.85%) |
Nov 15, 2012 | 3.550 | 3.550 | 3.510 | 3.510 | 10,000 | +0.01(+0.43%) |
Nov 14, 2012 | 3.550 | 3.550 | 3.495 | 3.495 | 11,320 | -0.10(-2.92%) |
Nov 13, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 1,105 | +0.09(+2.56%) |
Nov 12, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 10,000 | +0.04(+1.21%) |
Nov 09, 2012 | 3.468 | 3.468 | 3.468 | 3.468 | 2,120 | -0.13(-3.67%) |
Nov 07, 2012 | 3.600 | 3.600 | 3.600 | 0 | -0.12(-3.23%) | |
Nov 06, 2012 | 3.730 | 3.730 | 3.650 | 3.720 | 5,482 | +0.03(+0.81%) |
Nov 05, 2012 | 3.690 | 3.690 | 3.690 | 3.690 | 1,000 | +0.02(+0.54%) |