Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.585 | 4.601 | 4.560 | 4.601 | 3,036 | -0.01(-0.18%) |
Jan 30, 2013 | 4.626 | 4.634 | 4.585 | 4.609 | 52,995 | -0.00(-0.09%) |
Jan 29, 2013 | 4.647 | 4.647 | 4.568 | 4.614 | 20,163 | -0.03(-0.71%) |
Jan 28, 2013 | 4.560 | 4.647 | 4.560 | 4.647 | 14,514 | +0.11(+2.36%) |
Jan 25, 2013 | 4.473 | 4.564 | 4.473 | 4.539 | 28,590 | +0.01(+0.27%) |
Jan 24, 2013 | 4.552 | 4.564 | 4.481 | 4.527 | 6,534 | +0.04(+0.92%) |
Jan 23, 2013 | 4.481 | 4.564 | 4.477 | 4.486 | 11,749 | -0.03(-0.73%) |
Jan 22, 2013 | 4.506 | 4.543 | 4.448 | 4.519 | 33,074 | +0.01(+0.27%) |
Jan 18, 2013 | 4.502 | 4.539 | 4.457 | 4.506 | 44,139 | +0.04(+0.83%) |
Jan 17, 2013 | 4.444 | 4.539 | 4.440 | 4.469 | 4,958 | +0.02(+0.37%) |
Jan 16, 2013 | 4.403 | 4.535 | 4.399 | 4.452 | 15,887 | +0.02(+0.47%) |
Jan 15, 2013 | 4.403 | 4.448 | 4.399 | 4.432 | 10,297 | +0.02(+0.56%) |
Jan 14, 2013 | 4.407 | 4.465 | 4.399 | 4.407 | 10,461 | -0.06(-1.29%) |
Jan 11, 2013 | 4.461 | 4.465 | 4.461 | 4.465 | 9,684 | +0.00(+0.00%) |
Jan 10, 2013 | 4.370 | 4.556 | 4.370 | 4.465 | 33,747 | +0.12(+2.76%) |
Jan 09, 2013 | 4.378 | 4.378 | 4.300 | 4.345 | 7,747 | +0.00(+0.10%) |
Jan 08, 2013 | 4.391 | 4.391 | 4.304 | 4.341 | 18,795 | -0.08(-1.78%) |
Jan 07, 2013 | 4.329 | 4.469 | 4.329 | 4.419 | 17,340 | +0.07(+1.52%) |
Jan 04, 2013 | 4.316 | 4.395 | 4.316 | 4.353 | 8,614 | +0.03(+0.76%) |
Jan 03, 2013 | 4.457 | 4.457 | 4.304 | 4.320 | 23,463 | -0.14(-3.06%) |
Jan 02, 2013 | 4.436 | 4.457 | 4.337 | 4.457 | 34,609 | +0.16(+3.75%) |
Dec 31, 2012 | 4.279 | 4.605 | 4.275 | 4.296 | 72,037 | +0.02(+0.39%) |
Dec 28, 2012 | 4.316 | 4.329 | 4.275 | 4.279 | 9,277 | +0.00(+0.00%) |
Dec 27, 2012 | 4.337 | 4.395 | 4.271 | 4.279 | 12,621 | -0.03(-0.67%) |
Dec 26, 2012 | 4.275 | 4.366 | 4.271 | 4.308 | 40,897 | +0.00(+0.00%) |
Dec 24, 2012 | 4.304 | 4.440 | 4.159 | 4.308 | 71,955 | -0.00(-0.10%) |
Dec 21, 2012 | 4.176 | 4.415 | 4.176 | 4.312 | 151,162 | +0.11(+2.55%) |
Dec 20, 2012 | 4.122 | 4.242 | 4.085 | 4.205 | 11,652 | +0.15(+3.77%) |
Dec 19, 2012 | 4.101 | 4.188 | 4.019 | 4.052 | 103,279 | -0.08(-1.90%) |
Dec 18, 2012 | 4.139 | 4.163 | 4.114 | 4.130 | 36,733 | -0.06(-1.48%) |
Dec 17, 2012 | 4.130 | 4.279 | 4.114 | 4.192 | 54,223 | +0.04(+0.89%) |
Dec 14, 2012 | 4.176 | 4.250 | 4.139 | 4.155 | 46,192 | -0.06(-1.37%) |
Dec 13, 2012 | 4.229 | 4.304 | 4.213 | 4.213 | 25,598 | -0.06(-1.35%) |
Dec 12, 2012 | 4.283 | 4.333 | 4.213 | 4.271 | 16,078 | +0.05(+1.17%) |
Dec 11, 2012 | 4.229 | 4.246 | 4.214 | 4.221 | 13,630 | +0.00(+0.10%) |
Dec 10, 2012 | 4.217 | 4.229 | 4.157 | 4.217 | 19,482 | +0.02(+0.39%) |
Dec 07, 2012 | 4.213 | 4.266 | 4.156 | 4.201 | 42,801 | +0.01(+0.19%) |
Dec 06, 2012 | 4.197 | 4.242 | 4.168 | 4.193 | 17,759 | -0.06(-1.43%) |
Dec 05, 2012 | 4.250 | 4.266 | 4.193 | 4.254 | 27,295 | -0.01(-0.19%) |
Dec 04, 2012 | 4.205 | 4.266 | 4.172 | 4.262 | 20,060 | +0.00(+0.00%) |
Nov 30, 2012 | 4.274 | 4.274 | 4.148 | 4.262 | 24,336 | -0.02(-0.57%) |
Nov 29, 2012 | 4.380 | 4.380 | 4.286 | 4.286 | 11,545 | -0.05(-1.22%) |
Nov 28, 2012 | 4.331 | 4.404 | 4.331 | 4.339 | 5,151 | +0.01(+0.19%) |
Nov 27, 2012 | 4.217 | 4.376 | 4.213 | 4.331 | 21,496 | +0.08(+1.91%) |
Nov 26, 2012 | 4.294 | 4.408 | 4.221 | 4.250 | 7,635 | +0.07(+1.75%) |
Nov 23, 2012 | 4.221 | 4.221 | 4.176 | 4.176 | 1,608 | +0.02(+0.39%) |
Nov 21, 2012 | 4.217 | 4.286 | 4.160 | 4.160 | 3,036 | -0.02(-0.39%) |
Nov 20, 2012 | 4.213 | 4.290 | 4.172 | 4.176 | 64,662 | -0.07(-1.72%) |
Nov 19, 2012 | 4.396 | 4.400 | 4.242 | 4.250 | 13,155 | -0.13(-2.97%) |
Nov 16, 2012 | 4.441 | 4.441 | 4.150 | 4.380 | 61,480 | +0.05(+1.13%) |
Nov 15, 2012 | 4.270 | 4.412 | 4.128 | 4.331 | 74,373 | +0.07(+1.72%) |
Nov 14, 2012 | 4.315 | 4.323 | 4.189 | 4.258 | 12,390 | -0.09(-1.97%) |
Nov 13, 2012 | 4.355 | 4.502 | 4.213 | 4.343 | 75,582 | +0.01(+0.28%) |
Nov 12, 2012 | 4.311 | 4.433 | 4.311 | 4.331 | 16,347 | +0.06(+1.33%) |
Nov 09, 2012 | 4.384 | 4.416 | 4.209 | 4.274 | 62,045 | -0.11(-2.41%) |
Nov 08, 2012 | 4.522 | 4.526 | 4.331 | 4.380 | 16,362 | -0.24(-5.28%) |
Nov 07, 2012 | 4.441 | 4.624 | 4.376 | 4.624 | 19,313 | +0.11(+2.43%) |
Nov 06, 2012 | 4.445 | 4.534 | 4.298 | 4.514 | 66,319 | -0.04(-0.89%) |
Nov 05, 2012 | 4.437 | 4.644 | 4.437 | 4.555 | 24,841 | +0.10(+2.28%) |
Nov 02, 2012 | 4.506 | 4.514 | 4.067 | 4.453 | 90,364 | -0.04(-0.91%) |