Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.200 | 4.340 | 4.010 | 4.070 | 7,698 | -0.23(-5.35%) |
Jan 30, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | -0.02(-0.46%) |
Jan 29, 2013 | 4.260 | 4.350 | 4.100 | 4.320 | 15,853 | +0.10(+2.37%) |
Jan 28, 2013 | 4.260 | 4.330 | 4.180 | 4.220 | 10,381 | -0.05(-1.17%) |
Jan 25, 2013 | 4.290 | 4.290 | 4.270 | 4.270 | 365 | +0.01(+0.23%) |
Jan 24, 2013 | 4.330 | 4.400 | 4.260 | 4.260 | 10,500 | -0.13(-2.96%) |
Jan 23, 2013 | 4.360 | 4.390 | 4.330 | 4.390 | 950 | -0.01(-0.23%) |
Jan 22, 2013 | 4.409 | 4.409 | 4.330 | 4.400 | 6,900 | +0.05(+1.15%) |
Jan 18, 2013 | 4.490 | 4.560 | 4.350 | 4.350 | 29,346 | +0.10(+2.35%) |
Jan 17, 2013 | 4.430 | 4.430 | 4.250 | 4.250 | 19,500 | -0.20(-4.49%) |
Jan 16, 2013 | 4.400 | 4.450 | 4.400 | 4.450 | 200 | +0.01(+0.23%) |
Jan 15, 2013 | 4.390 | 4.500 | 4.370 | 4.440 | 3,637 | +0.06(+1.37%) |
Jan 14, 2013 | 4.380 | 4.400 | 4.350 | 4.380 | 2,300 | +0.04(+0.92%) |
Jan 11, 2013 | 4.310 | 4.400 | 4.300 | 4.340 | 7,124 | +0.02(+0.46%) |
Jan 10, 2013 | 4.410 | 4.410 | 4.300 | 4.320 | 11,722 | -0.07(-1.59%) |
Jan 09, 2013 | 4.390 | 4.390 | 4.330 | 4.390 | 1,900 | +0.06(+1.39%) |
Jan 08, 2013 | 4.390 | 4.390 | 4.330 | 4.330 | 3,339 | -0.07(-1.59%) |
Jan 07, 2013 | 4.320 | 4.400 | 4.310 | 4.400 | 7,745 | +0.09(+2.09%) |
Jan 04, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 300 | +0.00(+0.00%) |
Jan 03, 2013 | 4.300 | 4.400 | 4.300 | 4.310 | 5,490 | -0.04(-0.92%) |
Jan 02, 2013 | 4.340 | 4.350 | 4.330 | 4.350 | 3,600 | +0.00(+0.00%) |
Dec 31, 2012 | 4.310 | 4.350 | 4.230 | 4.350 | 1,194 | +0.12(+2.84%) |
Dec 28, 2012 | 4.200 | 4.400 | 4.170 | 4.230 | 7,934 | +0.03(+0.68%) |
Dec 27, 2012 | 4.250 | 4.250 | 4.201 | 4.201 | 400 | -0.10(-2.29%) |
Dec 26, 2012 | 4.300 | 4.300 | 4.250 | 4.300 | 1,500 | +0.10(+2.38%) |
Dec 24, 2012 | 4.200 | 4.300 | 4.200 | 4.200 | 750 | -0.10(-2.32%) |
Dec 21, 2012 | 4.290 | 4.300 | 4.180 | 4.300 | 16,859 | +0.10(+2.38%) |
Dec 20, 2012 | 4.300 | 4.300 | 4.181 | 4.200 | 2,300 | -0.12(-2.78%) |
Dec 19, 2012 | 4.200 | 4.320 | 4.200 | 4.320 | 2,700 | +0.12(+2.85%) |
Dec 18, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 400 | +0.05(+1.20%) |
Dec 17, 2012 | 4.200 | 4.250 | 4.130 | 4.150 | 4,777 | +0.00(+0.00%) |
Dec 14, 2012 | 4.150 | 4.150 | 4.150 | 4.150 | 400 | +0.03(+0.73%) |
Dec 13, 2012 | 4.120 | 4.120 | 4.120 | 4.120 | 500 | -0.08(-1.90%) |
Dec 12, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 500 | +0.15(+3.75%) |
Dec 11, 2012 | 4.030 | 4.048 | 4.010 | 4.048 | 4,116 | -0.12(-2.93%) |
Dec 10, 2012 | 4.200 | 4.200 | 4.040 | 4.170 | 500 | +0.13(+3.22%) |
Dec 07, 2012 | 4.040 | 4.040 | 4.040 | 4.040 | 200 | +0.02(+0.50%) |
Dec 06, 2012 | 4.038 | 4.040 | 4.020 | 4.020 | 2,000 | +0.02(+0.50%) |
Dec 05, 2012 | 4.100 | 4.100 | 4.000 | 4.000 | 4,200 | -0.00(-0.05%) |
Nov 30, 2012 | 4.000 | 4.002 | 4.002 | 4.002 | 200 | -0.03(-0.69%) |
Nov 29, 2012 | 4.010 | 4.050 | 4.000 | 4.030 | 3,908 | -0.01(-0.25%) |
Nov 28, 2012 | 4.100 | 4.100 | 4.040 | 4.040 | 5,394 | -0.08(-1.94%) |
Nov 27, 2012 | 4.140 | 4.160 | 3.930 | 4.120 | 3,224 | -0.08(-1.91%) |
Nov 26, 2012 | 4.200 | 4.210 | 4.120 | 4.200 | 4,540 | -0.09(-2.10%) |
Nov 21, 2012 | 4.290 | 4.290 | 4.290 | 4.290 | 200 | -0.01(-0.23%) |
Nov 20, 2012 | 4.300 | 4.310 | 4.300 | 4.300 | 5,000 | +0.01(+0.23%) |
Nov 19, 2012 | 4.290 | 4.290 | 4.290 | 4.290 | 825 | +0.00(+0.00%) |
Nov 16, 2012 | 4.210 | 4.290 | 4.210 | 4.290 | 1,200 | +0.08(+1.90%) |
Nov 15, 2012 | 4.210 | 4.210 | 4.210 | 4.210 | 200 | +0.02(+0.48%) |
Nov 14, 2012 | 4.250 | 4.250 | 4.190 | 4.190 | 300 | -0.10(-2.38%) |
Nov 13, 2012 | 4.380 | 4.380 | 4.292 | 4.292 | 1,800 | +0.06(+1.47%) |
Nov 09, 2012 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.15(-3.42%) |
Nov 07, 2012 | 4.380 | 4.380 | 4.380 | 4.380 | 100 | +0.00(+0.00%) |
Nov 06, 2012 | 4.380 | 4.400 | 4.380 | 4.380 | 8,400 | +0.00(+0.00%) |
Nov 05, 2012 | 4.370 | 4.380 | 4.370 | 4.380 | 400 | +0.03(+0.69%) |