Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.510 | 4.620 | 4.500 | 4.540 | 161,885 | +0.04(+0.89%) |
Jan 30, 2013 | 4.620 | 4.620 | 4.410 | 4.500 | 79,596 | -0.14(-3.02%) |
Jan 29, 2013 | 4.470 | 4.650 | 4.470 | 4.640 | 87,817 | +0.15(+3.34%) |
Jan 28, 2013 | 4.340 | 4.510 | 4.340 | 4.490 | 178,582 | +0.15(+3.46%) |
Jan 25, 2013 | 4.300 | 4.500 | 4.300 | 4.340 | 160,417 | -0.09(-2.03%) |
Jan 24, 2013 | 4.370 | 4.450 | 4.290 | 4.430 | 113,314 | +0.05(+1.14%) |
Jan 23, 2013 | 4.400 | 4.400 | 4.260 | 4.380 | 201,704 | -0.04(-0.90%) |
Jan 22, 2013 | 4.410 | 4.430 | 4.310 | 4.420 | 91,279 | +0.00(+0.00%) |
Jan 18, 2013 | 4.410 | 4.420 | 4.320 | 4.420 | 104,353 | -0.01(-0.23%) |
Jan 17, 2013 | 4.400 | 4.430 | 4.340 | 4.430 | 230,607 | +0.06(+1.37%) |
Jan 16, 2013 | 4.370 | 4.380 | 4.280 | 4.370 | 66,948 | -0.03(-0.68%) |
Jan 15, 2013 | 4.340 | 4.440 | 4.340 | 4.400 | 71,654 | +0.02(+0.46%) |
Jan 14, 2013 | 4.420 | 4.430 | 4.270 | 4.380 | 106,582 | -0.08(-1.79%) |
Jan 11, 2013 | 4.500 | 4.520 | 4.340 | 4.460 | 126,123 | -0.03(-0.67%) |
Jan 10, 2013 | 4.410 | 4.500 | 4.380 | 4.490 | 108,443 | +0.11(+2.51%) |
Jan 09, 2013 | 4.450 | 4.490 | 4.300 | 4.380 | 83,726 | -0.04(-0.90%) |
Jan 08, 2013 | 4.410 | 4.430 | 4.330 | 4.420 | 50,346 | -0.01(-0.23%) |
Jan 07, 2013 | 4.570 | 4.570 | 4.410 | 4.430 | 80,178 | -0.17(-3.70%) |
Jan 04, 2013 | 4.580 | 4.650 | 4.510 | 4.600 | 128,433 | +0.05(+1.10%) |
Jan 03, 2013 | 4.530 | 4.560 | 4.500 | 4.550 | 165,487 | +0.04(+0.89%) |
Jan 02, 2013 | 4.440 | 4.560 | 4.380 | 4.510 | 251,750 | +0.13(+2.97%) |
Dec 31, 2012 | 4.200 | 4.380 | 4.130 | 4.380 | 131,244 | +0.17(+4.04%) |
Dec 28, 2012 | 4.230 | 4.250 | 4.180 | 4.210 | 100,265 | -0.03(-0.71%) |
Dec 27, 2012 | 4.410 | 4.430 | 4.160 | 4.240 | 300,807 | -0.14(-3.20%) |
Dec 26, 2012 | 4.610 | 4.610 | 4.370 | 4.380 | 150,827 | -0.23(-4.99%) |
Dec 24, 2012 | 4.590 | 4.630 | 4.490 | 4.610 | 40,708 | +0.01(+0.22%) |
Dec 21, 2012 | 4.440 | 4.610 | 4.300 | 4.600 | 579,577 | +0.13(+2.91%) |
Dec 20, 2012 | 4.420 | 4.480 | 4.350 | 4.470 | 112,280 | +0.04(+0.90%) |
Dec 19, 2012 | 4.380 | 4.440 | 4.261 | 4.430 | 128,720 | +0.03(+0.68%) |
Dec 18, 2012 | 4.250 | 4.440 | 4.210 | 4.400 | 104,295 | +0.17(+4.02%) |
Dec 17, 2012 | 4.210 | 4.260 | 4.150 | 4.230 | 117,261 | +0.03(+0.71%) |
Dec 14, 2012 | 4.210 | 4.250 | 4.150 | 4.200 | 164,142 | -0.03(-0.71%) |
Dec 13, 2012 | 4.230 | 4.250 | 4.160 | 4.230 | 177,988 | -0.02(-0.47%) |
Dec 12, 2012 | 4.210 | 4.270 | 4.150 | 4.250 | 163,511 | +0.04(+0.95%) |
Dec 11, 2012 | 4.240 | 4.240 | 4.150 | 4.210 | 278,116 | +0.01(+0.24%) |
Dec 10, 2012 | 4.170 | 4.200 | 4.000 | 4.200 | 275,684 | +0.05(+1.20%) |
Dec 07, 2012 | 4.280 | 4.340 | 4.080 | 4.150 | 438,030 | -0.09(-2.12%) |
Dec 06, 2012 | 4.000 | 4.240 | 3.990 | 4.240 | 299,571 | +0.24(+6.00%) |
Dec 05, 2012 | 4.050 | 4.100 | 3.910 | 4.000 | 283,376 | -0.07(-1.72%) |
Dec 04, 2012 | 4.000 | 4.320 | 3.760 | 4.070 | 813,997 | -0.35(-7.92%) |
Nov 30, 2012 | 4.460 | 4.470 | 4.370 | 4.420 | 206,506 | -0.05(-1.23%) |
Nov 29, 2012 | 4.500 | 4.500 | 4.360 | 4.475 | 144,034 | +0.01(+0.34%) |
Nov 28, 2012 | 4.530 | 4.600 | 4.410 | 4.460 | 177,913 | -0.17(-3.67%) |
Nov 27, 2012 | 4.350 | 4.660 | 4.350 | 4.630 | 267,827 | +0.04(+0.87%) |
Nov 26, 2012 | 4.490 | 4.600 | 4.440 | 4.590 | 286,182 | +0.10(+2.23%) |
Nov 23, 2012 | 4.460 | 4.570 | 4.440 | 4.490 | 88,293 | +0.03(+0.67%) |
Nov 21, 2012 | 4.560 | 4.600 | 4.430 | 4.460 | 140,418 | -0.07(-1.55%) |
Nov 20, 2012 | 4.410 | 4.530 | 4.380 | 4.530 | 70,289 | +0.10(+2.26%) |
Nov 19, 2012 | 4.340 | 4.480 | 4.290 | 4.430 | 815,573 | +0.13(+3.02%) |
Nov 16, 2012 | 4.310 | 4.330 | 4.190 | 4.300 | 259,835 | -0.04(-0.92%) |
Nov 15, 2012 | 4.500 | 4.500 | 4.320 | 4.340 | 227,294 | -0.15(-3.34%) |
Nov 14, 2012 | 4.520 | 4.560 | 4.460 | 4.490 | 286,825 | -0.03(-0.66%) |
Nov 13, 2012 | 4.420 | 4.580 | 4.420 | 4.520 | 55,957 | +0.06(+1.35%) |
Nov 12, 2012 | 4.420 | 4.480 | 4.410 | 4.460 | 125,712 | +0.03(+0.68%) |
Nov 09, 2012 | 4.350 | 4.500 | 4.300 | 4.430 | 193,143 | +0.03(+0.68%) |
Nov 08, 2012 | 4.450 | 4.490 | 4.400 | 4.400 | 244,375 | -0.01(-0.23%) |
Nov 07, 2012 | 4.480 | 4.500 | 4.390 | 4.410 | 134,349 | -0.12(-2.65%) |
Nov 06, 2012 | 4.460 | 4.620 | 4.460 | 4.530 | 82,122 | +0.03(+0.67%) |
Nov 05, 2012 | 4.500 | 4.540 | 4.450 | 4.500 | 186,686 | -0.01(-0.22%) |
Nov 02, 2012 | 4.620 | 4.620 | 4.480 | 4.510 | 137,300 | -0.10(-2.17%) |