Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.605 | 4.648 | 4.531 | 4.618 | 82,059,168 | +0.02(+0.35%) |
Jan 30, 2013 | 4.808 | 4.852 | 4.554 | 4.602 | 321,644,672 | +0.26(+6.01%) |
Jan 29, 2013 | 4.346 | 4.370 | 4.305 | 4.341 | 48,056,772 | +0.01(+0.21%) |
Jan 28, 2013 | 4.394 | 4.403 | 4.280 | 4.332 | 73,474,704 | -0.10(-2.22%) |
Jan 25, 2013 | 4.318 | 4.449 | 4.302 | 4.431 | 82,689,064 | +0.14(+3.14%) |
Jan 24, 2013 | 4.284 | 4.332 | 4.229 | 4.296 | 59,387,224 | +0.06(+1.46%) |
Jan 23, 2013 | 4.273 | 4.289 | 4.211 | 4.234 | 53,035,608 | -0.05(-1.23%) |
Jan 22, 2013 | 4.085 | 4.314 | 4.083 | 4.286 | 98,184,592 | +0.21(+5.11%) |
Jan 18, 2013 | 4.007 | 4.078 | 4.005 | 4.078 | 53,406,536 | +0.06(+1.54%) |
Jan 17, 2013 | 3.975 | 4.067 | 3.964 | 4.016 | 52,539,360 | +0.05(+1.39%) |
Jan 16, 2013 | 3.966 | 4.005 | 3.913 | 3.961 | 42,383,204 | -0.01(-0.35%) |
Jan 15, 2013 | 3.856 | 4.023 | 3.856 | 3.975 | 76,072,208 | +0.10(+2.54%) |
Jan 14, 2013 | 3.852 | 3.905 | 3.845 | 3.877 | 42,735,216 | +0.02(+0.41%) |
Jan 11, 2013 | 3.836 | 3.861 | 3.788 | 3.861 | 47,247,084 | +0.05(+1.37%) |
Jan 10, 2013 | 3.893 | 3.900 | 3.727 | 3.809 | 151,301,392 | -0.08(-2.05%) |
Jan 09, 2013 | 3.866 | 3.923 | 3.781 | 3.888 | 120,845,320 | +0.05(+1.18%) |
Jan 08, 2013 | 3.984 | 3.995 | 3.836 | 3.843 | 66,275,872 | -0.17(-4.20%) |
Jan 07, 2013 | 3.959 | 4.027 | 3.936 | 4.011 | 56,508,824 | +0.04(+0.97%) |
Jan 04, 2013 | 3.841 | 3.975 | 3.825 | 3.973 | 55,925,452 | +0.15(+4.05%) |
Jan 03, 2013 | 3.779 | 3.877 | 3.736 | 3.818 | 56,792,768 | +0.04(+1.02%) |
Jan 02, 2013 | 3.797 | 3.802 | 3.715 | 3.779 | 68,659,672 | -0.00(-0.09%) |
Dec 31, 2012 | 3.756 | 3.793 | 3.695 | 3.783 | 63,534,108 | +0.01(+0.33%) |
Dec 28, 2012 | 3.809 | 3.829 | 3.765 | 3.770 | 43,781,664 | -0.07(-1.78%) |
Dec 27, 2012 | 3.895 | 3.909 | 3.813 | 3.838 | 43,345,868 | -0.07(-1.69%) |
Dec 26, 2012 | 3.891 | 3.943 | 3.872 | 3.904 | 34,862,876 | +0.03(+0.76%) |
Dec 24, 2012 | 3.911 | 3.911 | 3.859 | 3.875 | 20,980,196 | -0.07(-1.73%) |
Dec 21, 2012 | 3.952 | 3.952 | 3.895 | 3.943 | 41,542,708 | -0.06(-1.48%) |
Dec 20, 2012 | 3.932 | 4.002 | 3.927 | 4.002 | 38,555,916 | +0.09(+2.21%) |
Dec 19, 2012 | 3.927 | 3.968 | 3.882 | 3.916 | 36,137,532 | -0.01(-0.29%) |
Dec 18, 2012 | 3.809 | 3.932 | 3.797 | 3.927 | 54,505,040 | +0.12(+3.05%) |
Dec 17, 2012 | 3.777 | 3.826 | 3.777 | 3.811 | 49,497,352 | +0.04(+1.09%) |
Dec 14, 2012 | 3.779 | 3.822 | 3.761 | 3.770 | 41,493,668 | -0.03(-0.72%) |
Dec 13, 2012 | 3.857 | 3.863 | 3.784 | 3.797 | 55,774,452 | -0.06(-1.65%) |
Dec 12, 2012 | 3.923 | 3.961 | 3.852 | 3.861 | 55,215,796 | -0.03(-0.76%) |
Dec 11, 2012 | 3.884 | 3.900 | 3.866 | 3.891 | 38,432,516 | +0.02(+0.59%) |
Dec 10, 2012 | 3.900 | 3.913 | 3.857 | 3.868 | 39,442,636 | -0.06(-1.51%) |
Dec 07, 2012 | 3.888 | 3.936 | 3.888 | 3.927 | 40,281,124 | +0.03(+0.88%) |
Dec 06, 2012 | 3.861 | 3.911 | 3.857 | 3.893 | 60,837,120 | +0.03(+0.77%) |
Dec 05, 2012 | 3.859 | 3.923 | 3.852 | 3.863 | 66,478,752 | +0.02(+0.59%) |
Dec 04, 2012 | 3.847 | 3.863 | 3.786 | 3.841 | 63,312,660 | -0.04(-0.94%) |
Nov 30, 2012 | 3.993 | 4.014 | 3.857 | 3.877 | 70,230,432 | -0.11(-2.85%) |
Nov 29, 2012 | 4.011 | 4.045 | 3.961 | 3.991 | 53,550,332 | +0.02(+0.46%) |
Nov 28, 2012 | 3.916 | 3.977 | 3.861 | 3.973 | 67,737,232 | +0.01(+0.23%) |
Nov 27, 2012 | 3.929 | 3.979 | 3.897 | 3.964 | 44,067,524 | +0.04(+0.99%) |
Nov 26, 2012 | 3.977 | 3.989 | 3.888 | 3.925 | 55,737,692 | -0.13(-3.31%) |
Nov 23, 2012 | 4.032 | 4.059 | 3.986 | 4.059 | 13,530,189 | +0.05(+1.36%) |
Nov 21, 2012 | 4.002 | 4.036 | 3.977 | 4.004 | 26,727,746 | -0.00(-0.06%) |
Nov 20, 2012 | 4.055 | 4.059 | 3.964 | 4.007 | 57,199,020 | +0.03(+0.74%) |
Nov 19, 2012 | 3.827 | 3.977 | 3.827 | 3.977 | 57,056,680 | +0.19(+5.11%) |
Nov 16, 2012 | 3.743 | 3.818 | 3.711 | 3.784 | 53,883,020 | +0.05(+1.40%) |
Nov 15, 2012 | 3.854 | 3.886 | 3.709 | 3.731 | 97,387,904 | -0.10(-2.73%) |
Nov 14, 2012 | 3.968 | 3.982 | 3.834 | 3.836 | 65,102,664 | -0.12(-3.11%) |
Nov 13, 2012 | 3.900 | 4.034 | 3.863 | 3.959 | 71,203,688 | +0.04(+0.93%) |
Nov 12, 2012 | 3.907 | 3.934 | 3.804 | 3.923 | 68,219,792 | +0.04(+1.11%) |
Nov 09, 2012 | 3.879 | 3.982 | 3.836 | 3.879 | 61,309,948 | -0.04(-0.93%) |
Nov 08, 2012 | 4.039 | 4.064 | 3.916 | 3.916 | 53,145,408 | -0.08(-2.05%) |
Nov 07, 2012 | 4.141 | 4.143 | 3.989 | 3.998 | 73,485,456 | -0.22(-5.29%) |
Nov 06, 2012 | 4.184 | 4.225 | 4.155 | 4.221 | 55,186,892 | +0.06(+1.48%) |
Nov 05, 2012 | 4.175 | 4.178 | 4.089 | 4.159 | 67,102,080 | -0.05(-1.19%) |
Nov 02, 2012 | 4.501 | 4.539 | 4.171 | 4.209 | 135,497,728 | -0.36(-7.87%) |