Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.207 | 4.237 | 4.194 | 4.231 | 299,059 | +0.04(+1.01%) |
Jan 30, 2013 | 4.219 | 4.249 | 4.182 | 4.188 | 225,553 | -0.04(-1.00%) |
Jan 29, 2013 | 4.231 | 4.255 | 4.219 | 4.231 | 242,914 | +0.00(+0.00%) |
Jan 28, 2013 | 4.242 | 4.248 | 4.213 | 4.231 | 300,157 | -0.01(-0.28%) |
Jan 25, 2013 | 4.249 | 4.249 | 4.225 | 4.243 | 206,912 | +0.01(+0.29%) |
Jan 24, 2013 | 4.231 | 4.243 | 4.219 | 4.231 | 369,754 | -0.01(-0.14%) |
Jan 23, 2013 | 4.213 | 4.237 | 4.194 | 4.237 | 307,891 | +0.02(+0.57%) |
Jan 22, 2013 | 4.219 | 4.231 | 4.188 | 4.213 | 209,712 | +0.01(+0.14%) |
Jan 18, 2013 | 4.182 | 4.207 | 4.164 | 4.207 | 212,616 | +0.04(+1.02%) |
Jan 17, 2013 | 4.152 | 4.207 | 4.146 | 4.164 | 298,222 | +0.01(+0.29%) |
Jan 16, 2013 | 4.122 | 4.164 | 4.116 | 4.152 | 276,957 | +0.01(+0.15%) |
Jan 15, 2013 | 4.080 | 4.146 | 4.080 | 4.146 | 203,467 | +0.04(+1.03%) |
Jan 14, 2013 | 4.116 | 4.140 | 4.086 | 4.104 | 341,494 | -0.02(-0.59%) |
Jan 11, 2013 | 4.092 | 4.128 | 4.086 | 4.128 | 190,984 | +0.03(+0.69%) |
Jan 10, 2013 | 4.106 | 4.130 | 4.094 | 4.100 | 514,580 | +0.00(+0.00%) |
Jan 09, 2013 | 4.094 | 4.100 | 4.070 | 4.100 | 243,863 | +0.02(+0.59%) |
Jan 08, 2013 | 4.076 | 4.082 | 4.058 | 4.076 | 128,419 | +0.03(+0.74%) |
Jan 07, 2013 | 4.046 | 4.076 | 4.040 | 4.046 | 194,741 | +0.01(+0.30%) |
Jan 04, 2013 | 4.016 | 4.058 | 4.015 | 4.034 | 282,336 | -0.01(-0.15%) |
Jan 03, 2013 | 3.991 | 4.040 | 3.979 | 4.040 | 239,151 | +0.05(+1.20%) |
Jan 02, 2013 | 3.961 | 3.991 | 3.889 | 3.991 | 240,505 | +0.10(+2.62%) |
Dec 31, 2012 | 3.883 | 3.925 | 3.866 | 3.889 | 294,552 | +0.02(+0.62%) |
Dec 28, 2012 | 3.877 | 3.895 | 3.865 | 3.865 | 148,215 | -0.03(-0.77%) |
Dec 27, 2012 | 3.871 | 3.895 | 3.841 | 3.895 | 181,871 | +0.02(+0.46%) |
Dec 26, 2012 | 3.871 | 3.901 | 3.859 | 3.877 | 139,057 | +0.00(+0.00%) |
Dec 24, 2012 | 3.895 | 3.895 | 3.871 | 3.877 | 190,669 | +0.00(+0.00%) |
Dec 21, 2012 | 3.865 | 3.907 | 3.859 | 3.877 | 189,918 | -0.04(-1.07%) |
Dec 20, 2012 | 3.889 | 3.919 | 3.878 | 3.919 | 199,911 | +0.02(+0.62%) |
Dec 19, 2012 | 3.877 | 3.931 | 3.877 | 3.895 | 216,028 | +0.02(+0.62%) |
Dec 18, 2012 | 3.859 | 3.913 | 3.859 | 3.871 | 338,415 | -0.01(-0.31%) |
Dec 17, 2012 | 3.829 | 3.883 | 3.823 | 3.883 | 259,105 | +0.05(+1.41%) |
Dec 14, 2012 | 3.835 | 3.853 | 3.823 | 3.829 | 201,154 | -0.02(-0.62%) |
Dec 13, 2012 | 3.811 | 3.859 | 3.811 | 3.853 | 398,078 | +0.02(+0.47%) |
Dec 12, 2012 | 3.847 | 3.847 | 3.805 | 3.835 | 459,323 | +0.01(+0.27%) |
Dec 11, 2012 | 3.831 | 3.849 | 3.825 | 3.825 | 248,591 | -0.01(-0.16%) |
Dec 10, 2012 | 3.813 | 3.831 | 3.807 | 3.831 | 168,670 | +0.01(+0.31%) |
Dec 07, 2012 | 3.813 | 3.825 | 3.801 | 3.819 | 148,620 | +0.00(+0.00%) |
Dec 06, 2012 | 3.825 | 3.825 | 3.789 | 3.819 | 214,678 | +0.01(+0.16%) |
Dec 05, 2012 | 3.819 | 3.843 | 3.807 | 3.813 | 255,698 | -0.02(-0.62%) |
Dec 04, 2012 | 3.807 | 3.837 | 3.807 | 3.837 | 248,514 | +0.00(+0.00%) |
Nov 30, 2012 | 3.843 | 3.855 | 3.819 | 3.837 | 184,434 | +0.01(+0.31%) |
Nov 29, 2012 | 3.837 | 3.849 | 3.807 | 3.825 | 161,552 | -0.01(-0.31%) |
Nov 28, 2012 | 3.772 | 3.849 | 3.754 | 3.837 | 281,921 | +0.04(+1.10%) |
Nov 27, 2012 | 3.813 | 3.837 | 3.795 | 3.795 | 225,848 | -0.02(-0.62%) |
Nov 26, 2012 | 3.807 | 3.837 | 3.754 | 3.819 | 251,664 | +0.00(+0.00%) |
Nov 23, 2012 | 3.807 | 3.831 | 3.760 | 3.819 | 71,459 | +0.04(+0.94%) |
Nov 21, 2012 | 3.813 | 3.813 | 3.760 | 3.784 | 157,784 | +0.04(+0.95%) |
Nov 20, 2012 | 3.724 | 3.784 | 3.724 | 3.748 | 211,804 | +0.01(+0.32%) |
Nov 19, 2012 | 3.801 | 3.801 | 3.718 | 3.736 | 243,234 | +0.00(+0.00%) |
Nov 16, 2012 | 3.658 | 3.754 | 3.611 | 3.736 | 319,977 | +0.04(+1.13%) |
Nov 15, 2012 | 3.658 | 3.694 | 3.611 | 3.694 | 355,177 | +0.01(+0.16%) |
Nov 14, 2012 | 3.795 | 3.801 | 3.664 | 3.688 | 278,946 | -0.13(-3.28%) |
Nov 13, 2012 | 3.837 | 3.837 | 3.801 | 3.813 | 192,790 | -0.05(-1.28%) |
Nov 12, 2012 | 3.804 | 3.863 | 3.798 | 3.863 | 194,168 | +0.04(+0.93%) |
Nov 09, 2012 | 3.810 | 3.833 | 3.810 | 3.827 | 114,289 | +0.01(+0.31%) |
Nov 08, 2012 | 3.827 | 3.851 | 3.815 | 3.815 | 148,344 | -0.03(-0.77%) |
Nov 07, 2012 | 3.869 | 3.881 | 3.839 | 3.845 | 222,031 | -0.04(-0.91%) |
Nov 06, 2012 | 3.875 | 3.910 | 3.875 | 3.881 | 227,310 | +0.01(+0.15%) |
Nov 05, 2012 | 3.922 | 3.922 | 3.869 | 3.875 | 184,162 | -0.03(-0.76%) |
Nov 02, 2012 | 3.940 | 3.950 | 3.898 | 3.904 | 205,596 | -0.04(-0.90%) |