Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.371 | 4.388 | 4.339 | 4.348 | 16,964 | -0.01(-0.32%) |
Jan 30, 2013 | 4.500 | 4.500 | 4.344 | 4.362 | 25,845 | -0.13(-2.96%) |
Jan 29, 2013 | 4.367 | 4.495 | 4.344 | 4.495 | 17,611 | +0.13(+3.05%) |
Jan 28, 2013 | 4.358 | 4.362 | 4.339 | 4.362 | 28,833 | +0.01(+0.21%) |
Jan 25, 2013 | 4.358 | 4.358 | 4.339 | 4.353 | 9,503 | +0.02(+0.42%) |
Jan 24, 2013 | 4.362 | 4.381 | 4.289 | 4.335 | 15,423 | -0.02(-0.42%) |
Jan 23, 2013 | 4.376 | 4.394 | 4.335 | 4.353 | 43,853 | -0.01(-0.21%) |
Jan 22, 2013 | 4.275 | 4.362 | 4.275 | 4.362 | 18,826 | +0.07(+1.60%) |
Jan 18, 2013 | 4.307 | 4.353 | 4.280 | 4.293 | 23,613 | -0.03(-0.64%) |
Jan 17, 2013 | 4.280 | 4.321 | 4.275 | 4.321 | 13,811 | +0.05(+1.18%) |
Jan 16, 2013 | 4.284 | 4.339 | 4.270 | 4.270 | 18,108 | -0.00(-0.11%) |
Jan 15, 2013 | 4.289 | 4.312 | 4.270 | 4.275 | 17,949 | -0.04(-0.96%) |
Jan 14, 2013 | 4.339 | 4.339 | 4.316 | 4.316 | 8,046 | -0.04(-0.84%) |
Jan 11, 2013 | 4.316 | 4.390 | 4.316 | 4.353 | 44,990 | +0.05(+1.07%) |
Jan 10, 2013 | 4.270 | 4.330 | 4.270 | 4.307 | 49,476 | +0.04(+0.97%) |
Jan 09, 2013 | 4.270 | 4.280 | 4.206 | 4.266 | 36,203 | -0.01(-0.21%) |
Jan 08, 2013 | 4.339 | 4.376 | 4.275 | 4.275 | 68,804 | -0.08(-1.79%) |
Jan 07, 2013 | 4.316 | 4.449 | 4.316 | 4.353 | 17,873 | +0.01(+0.32%) |
Jan 04, 2013 | 4.440 | 4.440 | 4.316 | 4.339 | 43,374 | -0.07(-1.66%) |
Jan 03, 2013 | 4.362 | 4.436 | 4.316 | 4.413 | 25,116 | +0.03(+0.63%) |
Jan 02, 2013 | 4.388 | 4.431 | 4.348 | 4.385 | 113,131 | -0.01(-0.21%) |
Dec 31, 2012 | 4.252 | 4.408 | 4.252 | 4.394 | 36,667 | +0.14(+3.35%) |
Dec 28, 2012 | 4.215 | 4.284 | 4.215 | 4.252 | 16,468 | +0.04(+0.98%) |
Dec 27, 2012 | 4.270 | 4.275 | 4.197 | 4.211 | 26,525 | -0.05(-1.08%) |
Dec 26, 2012 | 4.321 | 4.358 | 4.247 | 4.257 | 30,268 | -0.05(-1.17%) |
Dec 24, 2012 | 4.280 | 4.381 | 4.270 | 4.307 | 22,191 | +0.00(+0.11%) |
Dec 21, 2012 | 4.394 | 4.394 | 4.296 | 4.303 | 107,749 | -0.06(-1.37%) |
Dec 20, 2012 | 4.348 | 4.385 | 4.293 | 4.362 | 45,178 | +0.04(+0.85%) |
Dec 19, 2012 | 4.330 | 4.348 | 4.294 | 4.326 | 14,910 | -0.03(-0.73%) |
Dec 18, 2012 | 4.339 | 4.371 | 4.301 | 4.357 | 44,140 | +0.02(+0.42%) |
Dec 17, 2012 | 4.366 | 4.394 | 4.289 | 4.339 | 76,144 | -0.03(-0.63%) |
Dec 14, 2012 | 4.257 | 4.366 | 4.257 | 4.366 | 36,638 | +0.11(+2.57%) |
Dec 13, 2012 | 4.234 | 4.294 | 4.234 | 4.257 | 21,253 | +0.01(+0.32%) |
Dec 12, 2012 | 4.193 | 4.326 | 4.193 | 4.244 | 30,616 | -0.08(-1.89%) |
Dec 11, 2012 | 4.134 | 4.344 | 4.134 | 4.326 | 45,164 | +0.22(+5.32%) |
Dec 10, 2012 | 4.052 | 4.116 | 4.030 | 4.107 | 20,937 | +0.06(+1.46%) |
Dec 07, 2012 | 4.052 | 4.121 | 4.048 | 4.048 | 13,305 | +0.01(+0.23%) |
Dec 06, 2012 | 3.979 | 4.039 | 3.979 | 4.039 | 8,583 | +0.07(+1.84%) |
Dec 05, 2012 | 4.198 | 4.198 | 3.966 | 3.966 | 44,123 | -0.24(-5.63%) |
Dec 04, 2012 | 4.007 | 4.239 | 4.007 | 4.203 | 17,065 | -0.00(-0.11%) |
Nov 30, 2012 | 4.275 | 4.298 | 4.107 | 4.207 | 39,519 | -0.05(-1.07%) |
Nov 29, 2012 | 4.098 | 4.312 | 4.098 | 4.253 | 70,326 | +0.18(+4.36%) |
Nov 28, 2012 | 4.066 | 4.098 | 3.989 | 4.075 | 24,000 | -0.02(-0.44%) |
Nov 27, 2012 | 4.007 | 4.121 | 3.984 | 4.093 | 30,965 | +0.10(+2.51%) |
Nov 26, 2012 | 3.943 | 4.030 | 3.870 | 3.993 | 47,358 | +0.08(+1.98%) |
Nov 23, 2012 | 3.911 | 3.916 | 3.902 | 3.916 | 13,663 | +0.03(+0.70%) |
Nov 21, 2012 | 3.775 | 3.888 | 3.775 | 3.888 | 28,496 | +0.04(+1.07%) |
Nov 20, 2012 | 3.911 | 3.938 | 3.813 | 3.847 | 65,163 | -0.08(-2.09%) |
Nov 19, 2012 | 3.916 | 3.952 | 3.916 | 3.929 | 24,415 | +0.04(+0.94%) |
Nov 16, 2012 | 3.875 | 3.920 | 3.875 | 3.893 | 58,462 | +0.02(+0.47%) |
Nov 15, 2012 | 3.943 | 3.961 | 3.829 | 3.875 | 24,396 | -0.05(-1.39%) |
Nov 14, 2012 | 4.007 | 4.020 | 3.920 | 3.929 | 36,774 | -0.06(-1.60%) |
Nov 13, 2012 | 3.875 | 3.998 | 3.875 | 3.993 | 7,998 | -0.04(-0.90%) |
Nov 12, 2012 | 4.011 | 4.121 | 3.620 | 4.030 | 15,527 | +0.01(+0.34%) |
Nov 09, 2012 | 3.943 | 4.020 | 3.943 | 4.016 | 53,602 | +0.08(+1.97%) |
Nov 08, 2012 | 4.130 | 4.130 | 3.938 | 3.938 | 24,073 | -0.18(-4.42%) |
Nov 07, 2012 | 4.157 | 4.216 | 4.098 | 4.121 | 35,994 | -0.06(-1.42%) |
Nov 06, 2012 | 4.152 | 4.239 | 4.139 | 4.180 | 34,156 | -0.04(-0.97%) |
Nov 05, 2012 | 4.225 | 4.239 | 4.207 | 4.221 | 67,858 | +0.01(+0.22%) |
Nov 02, 2012 | 4.285 | 4.294 | 4.171 | 4.212 | 84,585 | -0.05(-1.28%) |