Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.284 | 4.289 | 4.261 | 4.289 | 139,157 | +0.01(+0.13%) |
Jan 30, 2013 | 4.267 | 4.295 | 4.250 | 4.284 | 99,329 | +0.03(+0.79%) |
Jan 29, 2013 | 4.295 | 4.317 | 4.250 | 4.250 | 192,737 | -0.03(-0.66%) |
Jan 28, 2013 | 4.340 | 4.340 | 4.267 | 4.278 | 180,177 | -0.05(-1.17%) |
Jan 25, 2013 | 4.323 | 4.329 | 4.306 | 4.329 | 197,615 | +0.02(+0.52%) |
Jan 24, 2013 | 4.306 | 4.306 | 4.261 | 4.306 | 121,677 | +0.02(+0.39%) |
Jan 23, 2013 | 4.250 | 4.289 | 4.250 | 4.289 | 129,489 | +0.02(+0.53%) |
Jan 22, 2013 | 4.317 | 4.323 | 4.222 | 4.267 | 337,145 | -0.02(-0.52%) |
Jan 18, 2013 | 4.278 | 4.323 | 4.278 | 4.289 | 94,598 | -0.01(-0.26%) |
Jan 17, 2013 | 4.295 | 4.312 | 4.284 | 4.301 | 80,698 | +0.02(+0.53%) |
Jan 16, 2013 | 4.278 | 4.306 | 4.182 | 4.278 | 204,048 | +0.00(+0.00%) |
Jan 15, 2013 | 4.301 | 4.317 | 4.233 | 4.278 | 186,474 | -0.03(-0.65%) |
Jan 14, 2013 | 4.329 | 4.334 | 4.284 | 4.306 | 136,444 | -0.02(-0.52%) |
Jan 11, 2013 | 4.329 | 4.329 | 4.306 | 4.329 | 196,959 | +0.02(+0.52%) |
Jan 10, 2013 | 4.323 | 4.329 | 4.295 | 4.306 | 146,311 | -0.02(-0.39%) |
Jan 09, 2013 | 4.329 | 4.334 | 4.306 | 4.323 | 219,697 | +0.01(+0.13%) |
Jan 08, 2013 | 4.312 | 4.317 | 4.278 | 4.317 | 141,915 | +0.02(+0.39%) |
Jan 07, 2013 | 4.278 | 4.301 | 4.278 | 4.301 | 95,625 | +0.01(+0.13%) |
Jan 04, 2013 | 4.267 | 4.295 | 4.261 | 4.295 | 114,468 | +0.05(+1.19%) |
Jan 03, 2013 | 4.244 | 4.284 | 4.194 | 4.244 | 183,275 | +0.00(+0.00%) |
Jan 02, 2013 | 4.205 | 4.244 | 4.120 | 4.244 | 326,937 | +0.12(+3.01%) |
Dec 31, 2012 | 4.092 | 4.132 | 4.081 | 4.120 | 317,845 | +0.06(+1.39%) |
Dec 28, 2012 | 4.064 | 4.098 | 4.058 | 4.064 | 169,297 | +0.00(+0.00%) |
Dec 27, 2012 | 4.087 | 4.101 | 4.053 | 4.064 | 229,029 | -0.03(-0.69%) |
Dec 26, 2012 | 4.171 | 4.171 | 4.081 | 4.092 | 309,476 | -0.08(-1.89%) |
Dec 24, 2012 | 4.160 | 4.171 | 4.137 | 4.171 | 148,858 | +0.03(+0.68%) |
Dec 21, 2012 | 4.109 | 4.143 | 4.075 | 4.143 | 452,440 | +0.02(+0.55%) |
Dec 20, 2012 | 4.087 | 4.120 | 4.081 | 4.120 | 231,248 | +0.04(+0.97%) |
Dec 19, 2012 | 4.075 | 4.126 | 4.053 | 4.081 | 580,326 | -0.01(-0.14%) |
Dec 18, 2012 | 4.143 | 4.143 | 4.070 | 4.087 | 293,657 | -0.03(-0.82%) |
Dec 17, 2012 | 4.205 | 4.222 | 4.098 | 4.120 | 442,600 | -0.09(-2.14%) |
Dec 14, 2012 | 4.210 | 4.222 | 4.194 | 4.210 | 155,627 | -0.01(-0.13%) |
Dec 13, 2012 | 4.233 | 4.250 | 4.188 | 4.216 | 198,354 | -0.03(-0.79%) |
Dec 12, 2012 | 4.267 | 4.301 | 4.239 | 4.250 | 98,566 | -0.05(-1.18%) |
Dec 11, 2012 | 4.233 | 4.317 | 4.233 | 4.301 | 218,397 | +0.05(+1.19%) |
Dec 10, 2012 | 4.289 | 4.306 | 4.222 | 4.250 | 362,244 | -0.05(-1.05%) |
Dec 07, 2012 | 4.340 | 4.357 | 4.284 | 4.295 | 268,120 | -0.06(-1.42%) |
Dec 06, 2012 | 4.317 | 4.379 | 4.317 | 4.357 | 173,824 | +0.01(+0.26%) |
Dec 05, 2012 | 4.317 | 4.379 | 4.306 | 4.346 | 167,737 | +0.01(+0.26%) |
Dec 04, 2012 | 4.351 | 4.351 | 4.329 | 4.334 | 243,812 | -0.08(-1.79%) |
Nov 30, 2012 | 4.436 | 4.441 | 4.391 | 4.413 | 145,641 | -0.01(-0.12%) |
Nov 29, 2012 | 4.436 | 4.475 | 4.402 | 4.419 | 187,943 | -0.03(-0.76%) |
Nov 28, 2012 | 4.503 | 4.514 | 4.424 | 4.453 | 237,038 | -0.03(-0.63%) |
Nov 27, 2012 | 4.498 | 4.503 | 4.464 | 4.481 | 248,383 | -0.02(-0.38%) |
Nov 26, 2012 | 4.458 | 4.503 | 4.419 | 4.498 | 301,264 | +0.02(+0.38%) |
Nov 23, 2012 | 4.503 | 4.503 | 4.464 | 4.481 | 75,898 | +0.01(+0.25%) |
Nov 21, 2012 | 4.419 | 4.492 | 4.419 | 4.469 | 181,758 | +0.02(+0.51%) |
Nov 20, 2012 | 4.419 | 4.453 | 4.379 | 4.447 | 228,837 | +0.05(+1.15%) |
Nov 19, 2012 | 4.346 | 4.413 | 4.301 | 4.396 | 428,107 | +0.06(+1.30%) |
Nov 16, 2012 | 4.289 | 4.351 | 4.289 | 4.340 | 221,792 | +0.06(+1.31%) |
Nov 15, 2012 | 4.295 | 4.295 | 4.216 | 4.284 | 362,333 | +0.01(+0.13%) |
Nov 14, 2012 | 4.312 | 4.329 | 4.267 | 4.278 | 394,465 | -0.03(-0.78%) |
Nov 13, 2012 | 4.340 | 4.340 | 4.295 | 4.312 | 216,624 | -0.03(-0.65%) |
Nov 12, 2012 | 4.329 | 4.351 | 4.310 | 4.340 | 283,465 | +0.01(+0.26%) |
Nov 09, 2012 | 4.323 | 4.334 | 4.301 | 4.329 | 264,814 | +0.02(+0.52%) |
Nov 08, 2012 | 4.267 | 4.306 | 4.267 | 4.306 | 182,438 | +0.03(+0.79%) |
Nov 07, 2012 | 4.255 | 4.272 | 4.222 | 4.272 | 176,492 | +0.03(+0.66%) |
Nov 06, 2012 | 4.216 | 4.255 | 4.199 | 4.244 | 213,220 | +0.01(+0.13%) |
Nov 05, 2012 | 4.267 | 4.267 | 4.216 | 4.239 | 113,400 | -0.03(-0.66%) |
Nov 02, 2012 | 4.267 | 4.272 | 4.239 | 4.267 | 218,482 | +0.01(+0.26%) |