Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.500 | 5.110 | 4.460 | 4.920 | 473,314 | +0.43(+9.58%) |
Jan 30, 2013 | 4.430 | 4.590 | 4.300 | 4.490 | 593,075 | +0.04(+0.90%) |
Jan 29, 2013 | 4.340 | 4.480 | 4.240 | 4.450 | 303,481 | +0.09(+2.06%) |
Jan 28, 2013 | 4.120 | 4.360 | 4.120 | 4.360 | 173,753 | +0.24(+5.83%) |
Jan 25, 2013 | 4.170 | 4.200 | 4.090 | 4.120 | 460,651 | -0.02(-0.48%) |
Jan 24, 2013 | 4.140 | 4.240 | 4.120 | 4.140 | 118,098 | -0.02(-0.48%) |
Jan 23, 2013 | 4.110 | 4.190 | 4.100 | 4.160 | 116,660 | +0.06(+1.46%) |
Jan 22, 2013 | 4.100 | 4.160 | 4.060 | 4.100 | 120,651 | +0.01(+0.24%) |
Jan 18, 2013 | 4.160 | 4.200 | 4.080 | 4.090 | 143,642 | -0.06(-1.45%) |
Jan 17, 2013 | 4.180 | 4.200 | 4.130 | 4.150 | 132,542 | +0.00(+0.00%) |
Jan 16, 2013 | 4.150 | 4.230 | 4.130 | 4.150 | 372,308 | +0.00(+0.00%) |
Jan 15, 2013 | 4.050 | 4.190 | 4.050 | 4.150 | 138,163 | +0.07(+1.72%) |
Jan 14, 2013 | 4.120 | 4.190 | 4.060 | 4.080 | 266,194 | -0.02(-0.49%) |
Jan 11, 2013 | 4.110 | 4.130 | 4.090 | 4.100 | 105,016 | +0.02(+0.49%) |
Jan 10, 2013 | 4.150 | 4.150 | 4.050 | 4.080 | 83,797 | -0.05(-1.21%) |
Jan 09, 2013 | 4.070 | 4.210 | 4.050 | 4.130 | 243,193 | +0.08(+1.98%) |
Jan 08, 2013 | 4.120 | 4.220 | 4.020 | 4.050 | 312,409 | -0.07(-1.70%) |
Jan 07, 2013 | 4.220 | 4.220 | 4.100 | 4.120 | 144,687 | -0.09(-2.14%) |
Jan 04, 2013 | 4.230 | 4.280 | 4.155 | 4.210 | 181,542 | +0.02(+0.48%) |
Jan 03, 2013 | 4.400 | 4.420 | 4.190 | 4.190 | 146,810 | -0.21(-4.77%) |
Jan 02, 2013 | 4.410 | 4.440 | 4.300 | 4.400 | 246,732 | +0.14(+3.29%) |
Dec 31, 2012 | 4.120 | 4.260 | 4.090 | 4.260 | 92,205 | +0.16(+3.90%) |
Dec 28, 2012 | 4.190 | 4.210 | 4.080 | 4.100 | 284,198 | -0.09(-2.15%) |
Dec 27, 2012 | 4.240 | 4.300 | 4.190 | 4.190 | 59,961 | -0.06(-1.53%) |
Dec 26, 2012 | 4.370 | 4.400 | 4.250 | 4.255 | 81,387 | -0.09(-2.18%) |
Dec 24, 2012 | 4.380 | 4.470 | 4.320 | 4.350 | 109,712 | -0.04(-0.91%) |
Dec 21, 2012 | 4.350 | 4.400 | 4.220 | 4.390 | 420,920 | +0.03(+0.69%) |
Dec 20, 2012 | 4.420 | 4.450 | 4.300 | 4.360 | 181,006 | -0.08(-1.80%) |
Dec 19, 2012 | 4.410 | 4.450 | 4.280 | 4.440 | 88,450 | +0.02(+0.45%) |
Dec 18, 2012 | 4.220 | 4.430 | 4.200 | 4.420 | 100,439 | +0.21(+4.99%) |
Dec 17, 2012 | 4.290 | 4.300 | 4.130 | 4.210 | 136,327 | -0.05(-1.17%) |
Dec 14, 2012 | 4.220 | 4.340 | 4.150 | 4.260 | 172,060 | +0.16(+3.90%) |
Dec 13, 2012 | 4.150 | 4.170 | 4.080 | 4.100 | 169,784 | -0.05(-1.20%) |
Dec 12, 2012 | 4.280 | 4.280 | 4.140 | 4.150 | 75,580 | -0.14(-3.26%) |
Dec 11, 2012 | 4.240 | 4.290 | 4.180 | 4.290 | 133,868 | +0.10(+2.39%) |
Dec 10, 2012 | 4.180 | 4.200 | 4.130 | 4.190 | 149,020 | +0.02(+0.48%) |
Dec 07, 2012 | 4.220 | 4.280 | 4.150 | 4.170 | 62,695 | -0.03(-0.71%) |
Dec 06, 2012 | 4.110 | 4.209 | 4.110 | 4.200 | 169,134 | +0.05(+1.20%) |
Dec 05, 2012 | 4.370 | 4.370 | 4.080 | 4.150 | 171,699 | -0.20(-4.60%) |
Dec 04, 2012 | 4.380 | 4.400 | 4.340 | 4.350 | 63,417 | -0.12(-2.68%) |
Nov 30, 2012 | 4.590 | 4.590 | 4.400 | 4.470 | 151,387 | -0.10(-2.19%) |
Nov 29, 2012 | 4.420 | 4.650 | 4.400 | 4.570 | 190,983 | +0.19(+4.34%) |
Nov 28, 2012 | 4.310 | 4.390 | 4.260 | 4.380 | 49,933 | +0.04(+0.92%) |
Nov 27, 2012 | 4.350 | 4.400 | 4.250 | 4.340 | 66,273 | -0.02(-0.46%) |
Nov 26, 2012 | 4.470 | 4.480 | 4.300 | 4.360 | 111,974 | -0.11(-2.46%) |
Nov 23, 2012 | 4.430 | 4.500 | 4.410 | 4.470 | 52,600 | +0.08(+1.82%) |
Nov 21, 2012 | 4.340 | 4.500 | 4.330 | 4.390 | 41,890 | +0.08(+1.86%) |
Nov 20, 2012 | 4.310 | 4.400 | 4.260 | 4.310 | 62,540 | +0.00(+0.00%) |
Nov 19, 2012 | 4.340 | 4.390 | 4.265 | 4.310 | 161,262 | +0.04(+0.94%) |
Nov 16, 2012 | 4.220 | 4.330 | 4.160 | 4.270 | 167,364 | +0.03(+0.71%) |
Nov 15, 2012 | 4.260 | 4.310 | 4.120 | 4.240 | 129,078 | -0.01(-0.24%) |
Nov 14, 2012 | 4.350 | 4.360 | 4.210 | 4.250 | 183,771 | -0.08(-1.85%) |
Nov 13, 2012 | 4.290 | 4.340 | 4.050 | 4.330 | 212,554 | -0.01(-0.23%) |
Nov 12, 2012 | 4.210 | 4.370 | 4.191 | 4.340 | 165,732 | +0.16(+3.83%) |
Nov 09, 2012 | 4.100 | 4.320 | 4.100 | 4.180 | 116,021 | +0.08(+1.95%) |
Nov 08, 2012 | 4.240 | 4.300 | 4.100 | 4.100 | 106,865 | -0.13(-3.07%) |
Nov 07, 2012 | 4.380 | 4.400 | 4.140 | 4.230 | 113,192 | -0.15(-3.42%) |
Nov 06, 2012 | 4.400 | 4.470 | 4.360 | 4.380 | 102,199 | +0.02(+0.46%) |
Nov 05, 2012 | 4.110 | 4.395 | 4.110 | 4.360 | 109,505 | +0.26(+6.34%) |
Nov 02, 2012 | 4.110 | 4.170 | 4.080 | 4.100 | 187,466 | +0.00(+0.00%) |