Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.325 | 4.346 | 4.202 | 4.202 | 21,896,434 | -0.25(-5.54%) |
Jan 30, 2013 | 4.448 | 4.479 | 4.433 | 4.448 | 6,674,028 | -0.04(-0.92%) |
Jan 29, 2013 | 4.459 | 4.495 | 4.443 | 4.489 | 3,781,893 | -0.02(-0.34%) |
Jan 28, 2013 | 4.525 | 4.530 | 4.479 | 4.505 | 4,283,214 | -0.02(-0.45%) |
Jan 25, 2013 | 4.484 | 4.551 | 4.474 | 4.525 | 10,625,124 | +0.10(+2.20%) |
Jan 24, 2013 | 4.397 | 4.459 | 4.397 | 4.428 | 5,613,948 | +0.03(+0.70%) |
Jan 23, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 4,463,712 | -0.02(-0.47%) |
Jan 22, 2013 | 4.397 | 4.433 | 4.371 | 4.418 | 5,499,062 | +0.02(+0.47%) |
Jan 18, 2013 | 4.397 | 4.412 | 4.371 | 4.397 | 3,563,261 | -0.01(-0.23%) |
Jan 17, 2013 | 4.423 | 4.423 | 4.376 | 4.407 | 5,305,559 | +0.05(+1.18%) |
Jan 16, 2013 | 4.335 | 4.382 | 4.315 | 4.356 | 6,536,118 | -0.04(-0.93%) |
Jan 15, 2013 | 4.351 | 4.428 | 4.346 | 4.397 | 6,033,779 | -0.05(-1.04%) |
Jan 14, 2013 | 4.443 | 4.459 | 4.389 | 4.443 | 4,870,816 | +0.04(+0.82%) |
Jan 11, 2013 | 4.382 | 4.453 | 4.376 | 4.407 | 7,878,674 | +0.09(+2.02%) |
Jan 10, 2013 | 4.253 | 4.356 | 4.243 | 4.320 | 7,141,919 | +0.27(+6.73%) |
Jan 09, 2013 | 4.062 | 4.077 | 4.047 | 4.047 | 4,762,730 | +0.01(+0.36%) |
Jan 08, 2013 | 4.052 | 4.057 | 4.018 | 4.033 | 5,163,120 | +0.00(+0.12%) |
Jan 07, 2013 | 4.008 | 4.050 | 4.004 | 4.028 | 5,859,618 | -0.01(-0.36%) |
Jan 04, 2013 | 4.004 | 4.062 | 3.984 | 4.043 | 6,745,423 | +0.05(+1.34%) |
Jan 03, 2013 | 4.013 | 4.023 | 3.969 | 3.989 | 6,144,989 | -0.03(-0.85%) |
Jan 02, 2013 | 4.023 | 4.047 | 3.989 | 4.023 | 11,785,164 | +0.05(+1.23%) |
Dec 31, 2012 | 3.896 | 3.999 | 3.882 | 3.974 | 8,518,265 | +0.11(+2.90%) |
Dec 28, 2012 | 3.838 | 3.867 | 3.833 | 3.862 | 4,575,111 | -0.06(-1.61%) |
Dec 27, 2012 | 3.930 | 3.940 | 3.882 | 3.926 | 6,062,054 | +0.03(+0.88%) |
Dec 26, 2012 | 3.877 | 3.921 | 3.867 | 3.891 | 4,657,556 | +0.02(+0.50%) |
Dec 24, 2012 | 3.901 | 3.911 | 3.852 | 3.872 | 2,310,159 | -0.04(-1.00%) |
Dec 21, 2012 | 3.843 | 3.921 | 3.833 | 3.911 | 8,874,727 | +0.00(+0.12%) |
Dec 20, 2012 | 3.872 | 3.916 | 3.857 | 3.906 | 5,268,821 | +0.04(+1.14%) |
Dec 19, 2012 | 3.916 | 3.921 | 3.852 | 3.862 | 8,942,495 | +0.03(+0.76%) |
Dec 18, 2012 | 3.789 | 3.833 | 3.789 | 3.833 | 5,988,614 | +0.05(+1.29%) |
Dec 17, 2012 | 3.731 | 3.784 | 3.726 | 3.784 | 5,460,324 | +0.02(+0.52%) |
Dec 14, 2012 | 3.745 | 3.770 | 3.735 | 3.765 | 3,423,636 | +0.04(+1.18%) |
Dec 13, 2012 | 3.726 | 3.760 | 3.706 | 3.721 | 3,778,798 | +0.00(+0.13%) |
Dec 12, 2012 | 3.711 | 3.760 | 3.699 | 3.716 | 6,757,900 | +0.05(+1.46%) |
Dec 11, 2012 | 3.657 | 3.681 | 3.652 | 3.662 | 3,424,496 | +0.03(+0.94%) |
Dec 10, 2012 | 3.594 | 3.643 | 3.579 | 3.628 | 5,958,970 | -0.07(-1.98%) |
Dec 07, 2012 | 3.692 | 3.701 | 3.657 | 3.701 | 5,262,134 | -0.02(-0.65%) |
Dec 06, 2012 | 3.745 | 3.760 | 3.706 | 3.726 | 6,584,002 | -0.01(-0.39%) |
Dec 05, 2012 | 3.740 | 3.760 | 3.711 | 3.740 | 13,396,773 | -0.02(-0.65%) |
Dec 04, 2012 | 3.770 | 3.789 | 3.748 | 3.765 | 11,712,768 | +0.03(+0.78%) |
Nov 30, 2012 | 3.731 | 3.770 | 3.716 | 3.735 | 8,023,909 | +0.02(+0.53%) |
Nov 29, 2012 | 3.721 | 3.731 | 3.598 | 3.716 | 7,444,949 | +0.04(+1.20%) |
Nov 28, 2012 | 3.574 | 3.682 | 3.550 | 3.672 | 11,646,802 | +0.06(+1.76%) |
Nov 27, 2012 | 3.618 | 3.648 | 3.594 | 3.609 | 5,627,327 | -0.02(-0.67%) |
Nov 26, 2012 | 3.628 | 3.648 | 3.618 | 3.633 | 3,286,521 | -0.00(-0.13%) |
Nov 23, 2012 | 3.628 | 3.648 | 3.609 | 3.638 | 3,044,782 | +0.09(+2.47%) |
Nov 21, 2012 | 3.545 | 3.570 | 3.540 | 3.550 | 4,291,077 | +0.02(+0.69%) |
Nov 20, 2012 | 3.501 | 3.540 | 3.492 | 3.526 | 2,958,757 | +0.02(+0.56%) |
Nov 19, 2012 | 3.457 | 3.531 | 3.453 | 3.506 | 4,948,583 | +0.07(+2.13%) |
Nov 16, 2012 | 3.462 | 3.467 | 3.384 | 3.433 | 4,063,396 | -0.03(-0.98%) |
Nov 15, 2012 | 3.482 | 3.521 | 3.448 | 3.467 | 4,617,705 | +0.06(+1.72%) |
Nov 14, 2012 | 3.511 | 3.535 | 3.404 | 3.409 | 6,862,649 | -0.02(-0.57%) |
Nov 13, 2012 | 3.350 | 3.487 | 3.350 | 3.428 | 5,980,682 | +0.05(+1.59%) |
Nov 12, 2012 | 3.355 | 3.392 | 3.340 | 3.375 | 4,864,670 | -0.01(-0.29%) |
Nov 09, 2012 | 3.350 | 3.428 | 3.340 | 3.384 | 8,080,895 | -0.03(-0.86%) |
Nov 08, 2012 | 3.423 | 3.465 | 3.404 | 3.414 | 7,553,318 | -0.06(-1.82%) |
Nov 07, 2012 | 3.477 | 3.482 | 3.414 | 3.477 | 7,247,082 | -0.09(-2.46%) |
Nov 06, 2012 | 3.557 | 3.613 | 3.545 | 3.565 | 3,580,376 | -0.02(-0.54%) |
Nov 05, 2012 | 3.579 | 3.584 | 3.545 | 3.584 | 4,250,558 | -0.04(-1.08%) |
Nov 02, 2012 | 3.692 | 3.692 | 3.609 | 3.623 | 2,711,767 | -0.04(-1.07%) |