Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.418 | 4.481 | 4.341 | 4.476 | 679,232 | +0.07(+1.54%) |
Jan 30, 2013 | 4.515 | 4.592 | 4.389 | 4.408 | 650,980 | -0.13(-2.77%) |
Jan 29, 2013 | 4.573 | 4.602 | 4.524 | 4.534 | 420,004 | -0.06(-1.26%) |
Jan 28, 2013 | 4.621 | 4.718 | 4.558 | 4.592 | 528,276 | -0.03(-0.63%) |
Jan 25, 2013 | 4.631 | 4.785 | 4.592 | 4.621 | 898,678 | +0.01(+0.21%) |
Jan 24, 2013 | 4.486 | 4.631 | 4.466 | 4.611 | 1,058,890 | +0.12(+2.58%) |
Jan 23, 2013 | 4.379 | 4.515 | 4.360 | 4.495 | 708,379 | +0.08(+1.75%) |
Jan 22, 2013 | 4.457 | 4.476 | 4.336 | 4.418 | 680,318 | -0.03(-0.65%) |
Jan 18, 2013 | 4.524 | 4.640 | 4.437 | 4.447 | 995,897 | -0.10(-2.13%) |
Jan 17, 2013 | 4.505 | 4.544 | 4.486 | 4.544 | 352,468 | +0.05(+1.08%) |
Jan 16, 2013 | 4.476 | 4.534 | 4.466 | 4.495 | 431,049 | +0.00(+0.00%) |
Jan 15, 2013 | 4.466 | 4.510 | 4.457 | 4.495 | 607,623 | -0.02(-0.43%) |
Jan 14, 2013 | 4.505 | 4.539 | 4.428 | 4.515 | 786,588 | -0.02(-0.43%) |
Jan 11, 2013 | 4.544 | 4.562 | 4.408 | 4.534 | 423,587 | +0.03(+0.64%) |
Jan 10, 2013 | 4.437 | 4.544 | 4.428 | 4.505 | 452,135 | +0.08(+1.75%) |
Jan 09, 2013 | 4.447 | 4.515 | 4.384 | 4.428 | 370,753 | +0.02(+0.44%) |
Jan 08, 2013 | 4.553 | 4.635 | 4.389 | 4.408 | 873,415 | -0.14(-2.98%) |
Jan 07, 2013 | 4.505 | 4.621 | 4.447 | 4.544 | 927,328 | -0.00(-0.01%) |
Jan 04, 2013 | 4.321 | 4.611 | 4.268 | 4.544 | 1,183,263 | +0.25(+5.87%) |
Jan 03, 2013 | 4.292 | 4.321 | 4.225 | 4.292 | 1,119,987 | +0.00(+0.00%) |
Jan 02, 2013 | 4.225 | 4.321 | 4.099 | 4.292 | 711,129 | +0.19(+4.72%) |
Dec 31, 2012 | 3.944 | 4.099 | 3.935 | 4.099 | 451,243 | +0.14(+3.41%) |
Dec 28, 2012 | 3.954 | 4.012 | 3.925 | 3.964 | 291,448 | -0.03(-0.73%) |
Dec 27, 2012 | 4.002 | 4.051 | 3.867 | 3.993 | 542,667 | +0.00(+0.00%) |
Dec 26, 2012 | 4.051 | 4.118 | 3.983 | 3.993 | 600,816 | -0.06(-1.43%) |
Dec 24, 2012 | 4.128 | 4.263 | 4.022 | 4.051 | 169,455 | -0.09(-2.10%) |
Dec 21, 2012 | 4.205 | 4.205 | 4.012 | 4.138 | 1,083,386 | -0.09(-2.07%) |
Dec 20, 2012 | 4.234 | 4.273 | 4.205 | 4.225 | 566,746 | -0.01(-0.22%) |
Dec 19, 2012 | 4.147 | 4.244 | 4.147 | 4.234 | 1,133,737 | +0.08(+1.86%) |
Dec 18, 2012 | 3.973 | 4.157 | 3.973 | 4.157 | 383,316 | +0.18(+4.62%) |
Dec 17, 2012 | 4.051 | 4.118 | 3.944 | 3.973 | 534,598 | -0.06(-1.44%) |
Dec 14, 2012 | 4.051 | 4.109 | 4.012 | 4.031 | 259,209 | -0.03(-0.71%) |
Dec 13, 2012 | 4.099 | 4.128 | 4.022 | 4.060 | 343,638 | -0.05(-1.18%) |
Dec 12, 2012 | 4.138 | 4.176 | 4.099 | 4.109 | 355,157 | +0.00(+0.00%) |
Dec 11, 2012 | 4.196 | 4.225 | 4.099 | 4.109 | 772,484 | -0.07(-1.62%) |
Dec 10, 2012 | 4.157 | 4.205 | 4.118 | 4.176 | 311,138 | +0.03(+0.70%) |
Dec 07, 2012 | 4.225 | 4.225 | 4.080 | 4.147 | 522,647 | -0.07(-1.61%) |
Dec 06, 2012 | 4.147 | 4.244 | 4.133 | 4.215 | 452,742 | +0.00(+0.00%) |
Dec 05, 2012 | 4.225 | 4.244 | 4.109 | 4.215 | 310,601 | +0.04(+0.93%) |
Dec 04, 2012 | 4.176 | 4.254 | 4.152 | 4.176 | 628,119 | +0.09(+2.13%) |
Nov 30, 2012 | 4.012 | 4.109 | 3.983 | 4.089 | 1,181,549 | +0.10(+2.42%) |
Nov 29, 2012 | 3.944 | 4.022 | 3.915 | 3.993 | 543,237 | +0.09(+2.23%) |
Nov 28, 2012 | 3.925 | 3.954 | 3.819 | 3.906 | 696,188 | -0.05(-1.22%) |
Nov 27, 2012 | 3.954 | 4.099 | 3.935 | 3.954 | 582,133 | -0.02(-0.61%) |
Nov 26, 2012 | 3.973 | 4.070 | 3.954 | 3.978 | 391,857 | +0.00(+0.12%) |
Nov 23, 2012 | 3.915 | 4.012 | 3.886 | 3.973 | 208,643 | +0.09(+2.24%) |
Nov 21, 2012 | 3.770 | 3.896 | 3.770 | 3.886 | 406,210 | +0.12(+3.08%) |
Nov 20, 2012 | 3.741 | 3.780 | 3.654 | 3.770 | 980,144 | +0.07(+1.83%) |
Nov 19, 2012 | 3.712 | 3.828 | 3.664 | 3.703 | 933,824 | +0.02(+0.52%) |
Nov 16, 2012 | 3.751 | 3.751 | 3.529 | 3.683 | 1,322,148 | -0.10(-2.56%) |
Nov 15, 2012 | 3.828 | 3.915 | 3.751 | 3.780 | 622,088 | -0.06(-1.64%) |
Nov 14, 2012 | 3.925 | 3.944 | 3.828 | 3.843 | 493,883 | -0.08(-2.09%) |
Nov 13, 2012 | 3.964 | 3.983 | 3.915 | 3.925 | 250,254 | -0.06(-1.46%) |
Nov 12, 2012 | 4.022 | 4.022 | 3.915 | 3.983 | 309,736 | -0.01(-0.24%) |
Nov 09, 2012 | 3.964 | 4.128 | 3.964 | 3.993 | 343,828 | +0.02(+0.49%) |
Nov 08, 2012 | 4.051 | 4.075 | 3.973 | 3.973 | 492,020 | -0.09(-2.14%) |
Nov 07, 2012 | 4.215 | 4.215 | 4.041 | 4.060 | 489,078 | -0.21(-4.98%) |
Nov 06, 2012 | 4.225 | 4.302 | 4.181 | 4.273 | 427,134 | +0.09(+2.08%) |
Nov 05, 2012 | 4.176 | 4.244 | 4.109 | 4.186 | 529,576 | -0.01(-0.23%) |
Nov 02, 2012 | 4.273 | 4.302 | 4.176 | 4.196 | 407,546 | -0.09(-2.03%) |