Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.450 | 4.500 | 4.400 | 4.450 | 1,503,291 | +0.01(+0.23%) |
Jan 30, 2013 | 4.520 | 4.630 | 4.420 | 4.440 | 1,285,283 | -0.10(-2.20%) |
Jan 29, 2013 | 4.580 | 4.640 | 4.500 | 4.540 | 1,672,086 | -0.12(-2.58%) |
Jan 28, 2013 | 4.390 | 4.705 | 4.380 | 4.660 | 2,899,307 | +0.30(+6.88%) |
Jan 25, 2013 | 4.450 | 4.750 | 4.270 | 4.360 | 5,012,511 | +0.46(+11.79%) |
Jan 24, 2013 | 4.020 | 4.090 | 3.890 | 3.900 | 2,162,557 | -0.15(-3.70%) |
Jan 23, 2013 | 4.140 | 4.140 | 4.040 | 4.050 | 764,884 | -0.10(-2.41%) |
Jan 22, 2013 | 4.170 | 4.210 | 4.120 | 4.150 | 745,715 | -0.03(-0.72%) |
Jan 18, 2013 | 4.210 | 4.265 | 4.180 | 4.180 | 975,671 | -0.02(-0.48%) |
Jan 17, 2013 | 4.210 | 4.305 | 4.155 | 4.200 | 1,636,610 | +0.02(+0.48%) |
Jan 16, 2013 | 4.160 | 4.260 | 4.140 | 4.180 | 717,562 | +0.00(+0.00%) |
Jan 15, 2013 | 4.140 | 4.290 | 4.120 | 4.180 | 593,149 | +0.00(+0.00%) |
Jan 14, 2013 | 4.140 | 4.205 | 4.100 | 4.180 | 992,128 | +0.04(+0.97%) |
Jan 11, 2013 | 4.100 | 4.200 | 4.040 | 4.140 | 928,269 | +0.05(+1.22%) |
Jan 10, 2013 | 4.050 | 4.120 | 4.040 | 4.090 | 480,123 | +0.05(+1.24%) |
Jan 09, 2013 | 4.040 | 4.120 | 4.020 | 4.040 | 386,426 | +0.01(+0.25%) |
Jan 08, 2013 | 4.130 | 4.140 | 4.010 | 4.030 | 1,875,389 | -0.12(-2.89%) |
Jan 07, 2013 | 4.130 | 4.230 | 4.000 | 4.150 | 530,110 | -0.02(-0.48%) |
Jan 04, 2013 | 4.150 | 4.210 | 4.040 | 4.170 | 855,735 | +0.06(+1.46%) |
Jan 03, 2013 | 4.070 | 4.150 | 4.000 | 4.110 | 1,442,712 | +0.07(+1.73%) |
Jan 02, 2013 | 4.005 | 4.100 | 3.980 | 4.040 | 2,407,798 | +0.04(+1.00%) |
Dec 31, 2012 | 3.820 | 4.010 | 3.820 | 4.000 | 1,727,003 | +0.17(+4.44%) |
Dec 28, 2012 | 3.830 | 3.955 | 3.830 | 3.830 | 651,732 | -0.03(-0.78%) |
Dec 27, 2012 | 3.970 | 4.000 | 3.820 | 3.860 | 702,038 | -0.12(-3.02%) |
Dec 26, 2012 | 3.830 | 4.000 | 3.830 | 3.980 | 504,551 | +0.15(+3.92%) |
Dec 24, 2012 | 3.870 | 3.880 | 3.820 | 3.830 | 153,052 | -0.05(-1.29%) |
Dec 21, 2012 | 3.850 | 3.960 | 3.765 | 3.880 | 1,229,393 | -0.01(-0.26%) |
Dec 20, 2012 | 3.870 | 3.920 | 3.770 | 3.890 | 552,095 | +0.01(+0.26%) |
Dec 19, 2012 | 3.880 | 3.910 | 3.850 | 3.880 | 713,885 | +0.00(+0.00%) |
Dec 18, 2012 | 3.860 | 3.920 | 3.840 | 3.880 | 979,702 | +0.03(+0.78%) |
Dec 17, 2012 | 3.900 | 3.950 | 3.830 | 3.850 | 869,284 | -0.04(-1.03%) |
Dec 14, 2012 | 3.850 | 3.930 | 3.790 | 3.890 | 972,754 | +0.04(+1.04%) |
Dec 13, 2012 | 4.220 | 4.220 | 3.830 | 3.850 | 1,939,170 | -0.38(-8.98%) |
Dec 12, 2012 | 4.310 | 4.380 | 4.220 | 4.230 | 705,045 | -0.08(-1.86%) |
Dec 11, 2012 | 4.100 | 4.325 | 4.100 | 4.310 | 1,044,225 | +0.23(+5.64%) |
Dec 10, 2012 | 3.890 | 4.110 | 3.860 | 4.080 | 1,383,511 | +0.19(+4.88%) |
Dec 07, 2012 | 3.820 | 3.920 | 3.710 | 3.890 | 1,096,545 | +0.10(+2.64%) |
Dec 06, 2012 | 3.860 | 3.900 | 3.750 | 3.790 | 1,460,780 | -0.08(-2.07%) |
Dec 05, 2012 | 3.960 | 3.970 | 3.820 | 3.870 | 1,343,685 | -0.06(-1.53%) |
Dec 04, 2012 | 3.950 | 4.010 | 3.890 | 3.930 | 1,113,654 | -0.03(-0.76%) |
Nov 30, 2012 | 3.990 | 4.019 | 3.955 | 3.960 | 841,646 | -0.01(-0.25%) |
Nov 29, 2012 | 3.930 | 4.005 | 3.900 | 3.970 | 1,117,721 | +0.07(+1.79%) |
Nov 28, 2012 | 3.960 | 3.960 | 3.845 | 3.900 | 1,649,638 | -0.06(-1.52%) |
Nov 27, 2012 | 4.080 | 4.170 | 3.960 | 3.960 | 898,172 | -0.11(-2.58%) |
Nov 26, 2012 | 4.030 | 4.150 | 4.029 | 4.065 | 708,473 | +0.02(+0.37%) |
Nov 23, 2012 | 3.900 | 4.050 | 3.890 | 4.050 | 347,718 | +0.18(+4.65%) |
Nov 21, 2012 | 3.860 | 3.940 | 3.850 | 3.870 | 435,082 | +0.01(+0.26%) |
Nov 20, 2012 | 3.920 | 3.970 | 3.830 | 3.860 | 392,777 | -0.07(-1.78%) |
Nov 19, 2012 | 3.750 | 3.985 | 3.750 | 3.930 | 1,035,973 | +0.22(+5.93%) |
Nov 16, 2012 | 3.860 | 3.880 | 3.620 | 3.710 | 1,482,953 | -0.18(-4.63%) |
Nov 15, 2012 | 3.900 | 3.970 | 3.870 | 3.890 | 1,063,940 | -0.02(-0.51%) |
Nov 14, 2012 | 4.010 | 4.030 | 3.870 | 3.910 | 1,210,083 | -0.09(-2.25%) |
Nov 13, 2012 | 3.820 | 4.090 | 3.810 | 4.000 | 1,434,697 | +0.16(+4.17%) |
Nov 12, 2012 | 4.040 | 4.050 | 3.840 | 3.840 | 2,151,017 | -0.20(-4.95%) |
Nov 09, 2012 | 3.920 | 4.065 | 3.900 | 4.040 | 1,650,693 | +0.09(+2.28%) |
Nov 08, 2012 | 3.900 | 3.995 | 3.870 | 3.950 | 1,436,006 | +0.05(+1.28%) |
Nov 07, 2012 | 4.090 | 4.090 | 3.790 | 3.900 | 1,690,848 | -0.23(-5.57%) |
Nov 06, 2012 | 4.010 | 4.160 | 3.970 | 4.130 | 890,088 | +0.10(+2.48%) |
Nov 05, 2012 | 3.940 | 4.040 | 3.833 | 4.030 | 550,924 | +0.10(+2.54%) |
Nov 02, 2012 | 4.030 | 4.040 | 3.870 | 3.930 | 1,244,451 | -0.10(-2.36%) |