Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.421 | 4.484 | 4.343 | 4.479 | 678,808 | +0.07(+1.54%) |
Jan 30, 2013 | 4.517 | 4.595 | 4.392 | 4.411 | 650,574 | -0.13(-2.77%) |
Jan 29, 2013 | 4.575 | 4.605 | 4.527 | 4.537 | 419,742 | -0.06(-1.26%) |
Jan 28, 2013 | 4.624 | 4.721 | 4.561 | 4.595 | 527,946 | -0.03(-0.63%) |
Jan 25, 2013 | 4.634 | 4.788 | 4.595 | 4.624 | 898,116 | +0.01(+0.21%) |
Jan 24, 2013 | 4.488 | 4.634 | 4.469 | 4.614 | 1,058,228 | +0.12(+2.58%) |
Jan 23, 2013 | 4.382 | 4.517 | 4.363 | 4.498 | 707,936 | +0.08(+1.75%) |
Jan 22, 2013 | 4.459 | 4.479 | 4.338 | 4.421 | 679,893 | -0.03(-0.65%) |
Jan 18, 2013 | 4.527 | 4.643 | 4.440 | 4.450 | 995,275 | -0.10(-2.13%) |
Jan 17, 2013 | 4.508 | 4.546 | 4.488 | 4.546 | 352,248 | +0.05(+1.08%) |
Jan 16, 2013 | 4.479 | 4.537 | 4.469 | 4.498 | 430,779 | +0.00(+0.00%) |
Jan 15, 2013 | 4.469 | 4.513 | 4.459 | 4.498 | 607,243 | -0.02(-0.43%) |
Jan 14, 2013 | 4.508 | 4.542 | 4.431 | 4.517 | 786,096 | -0.02(-0.43%) |
Jan 11, 2013 | 4.546 | 4.565 | 4.411 | 4.537 | 423,323 | +0.03(+0.64%) |
Jan 10, 2013 | 4.440 | 4.546 | 4.430 | 4.508 | 451,853 | +0.08(+1.75%) |
Jan 09, 2013 | 4.450 | 4.517 | 4.387 | 4.430 | 370,521 | +0.02(+0.44%) |
Jan 08, 2013 | 4.556 | 4.638 | 4.392 | 4.411 | 872,870 | -0.14(-2.98%) |
Jan 07, 2013 | 4.508 | 4.624 | 4.450 | 4.546 | 926,749 | -0.00(-0.01%) |
Jan 04, 2013 | 4.324 | 4.614 | 4.271 | 4.547 | 1,182,524 | +0.25(+5.87%) |
Jan 03, 2013 | 4.295 | 4.324 | 4.227 | 4.295 | 1,119,288 | +0.00(+0.00%) |
Jan 02, 2013 | 4.227 | 4.324 | 4.102 | 4.295 | 710,685 | +0.19(+4.72%) |
Dec 31, 2012 | 3.947 | 4.102 | 3.937 | 4.102 | 450,962 | +0.14(+3.41%) |
Dec 28, 2012 | 3.956 | 4.014 | 3.927 | 3.966 | 291,266 | -0.03(-0.73%) |
Dec 27, 2012 | 4.005 | 4.053 | 3.869 | 3.995 | 542,328 | +0.00(+0.00%) |
Dec 26, 2012 | 4.053 | 4.121 | 3.985 | 3.995 | 600,441 | -0.06(-1.43%) |
Dec 24, 2012 | 4.131 | 4.266 | 4.024 | 4.053 | 169,349 | -0.09(-2.10%) |
Dec 21, 2012 | 4.208 | 4.208 | 4.014 | 4.140 | 1,082,709 | -0.09(-2.07%) |
Dec 20, 2012 | 4.237 | 4.276 | 4.208 | 4.228 | 566,392 | -0.01(-0.22%) |
Dec 19, 2012 | 4.150 | 4.247 | 4.150 | 4.237 | 1,133,029 | +0.08(+1.86%) |
Dec 18, 2012 | 3.976 | 4.160 | 3.976 | 4.160 | 383,076 | +0.18(+4.62%) |
Dec 17, 2012 | 4.053 | 4.120 | 3.947 | 3.976 | 534,264 | -0.06(-1.44%) |
Dec 14, 2012 | 4.053 | 4.111 | 4.014 | 4.034 | 259,047 | -0.03(-0.71%) |
Dec 13, 2012 | 4.102 | 4.131 | 4.024 | 4.063 | 343,423 | -0.05(-1.18%) |
Dec 12, 2012 | 4.140 | 4.179 | 4.102 | 4.111 | 354,935 | +0.00(+0.00%) |
Dec 11, 2012 | 4.198 | 4.227 | 4.102 | 4.111 | 772,001 | -0.07(-1.62%) |
Dec 10, 2012 | 4.160 | 4.208 | 4.121 | 4.179 | 310,944 | +0.03(+0.70%) |
Dec 07, 2012 | 4.227 | 4.227 | 4.082 | 4.150 | 522,320 | -0.07(-1.61%) |
Dec 06, 2012 | 4.150 | 4.247 | 4.135 | 4.218 | 452,460 | +0.00(+0.00%) |
Dec 05, 2012 | 4.227 | 4.247 | 4.111 | 4.218 | 310,407 | +0.04(+0.93%) |
Dec 04, 2012 | 4.179 | 4.256 | 4.155 | 4.179 | 627,726 | +0.09(+2.13%) |
Nov 30, 2012 | 4.014 | 4.111 | 3.985 | 4.092 | 1,180,811 | +0.10(+2.42%) |
Nov 29, 2012 | 3.947 | 4.024 | 3.918 | 3.995 | 542,898 | +0.09(+2.23%) |
Nov 28, 2012 | 3.927 | 3.956 | 3.821 | 3.908 | 695,753 | -0.05(-1.22%) |
Nov 27, 2012 | 3.956 | 4.102 | 3.937 | 3.956 | 581,769 | -0.02(-0.61%) |
Nov 26, 2012 | 3.976 | 4.072 | 3.956 | 3.981 | 391,612 | +0.00(+0.12%) |
Nov 23, 2012 | 3.918 | 4.014 | 3.889 | 3.976 | 208,512 | +0.09(+2.24%) |
Nov 21, 2012 | 3.773 | 3.898 | 3.773 | 3.889 | 405,957 | +0.12(+3.08%) |
Nov 20, 2012 | 3.744 | 3.782 | 3.657 | 3.773 | 979,532 | +0.07(+1.83%) |
Nov 19, 2012 | 3.715 | 3.831 | 3.666 | 3.705 | 933,241 | +0.02(+0.53%) |
Nov 16, 2012 | 3.753 | 3.753 | 3.531 | 3.686 | 1,321,322 | -0.10(-2.56%) |
Nov 15, 2012 | 3.831 | 3.918 | 3.753 | 3.782 | 621,700 | -0.06(-1.64%) |
Nov 14, 2012 | 3.927 | 3.947 | 3.831 | 3.845 | 493,575 | -0.08(-2.09%) |
Nov 13, 2012 | 3.966 | 3.985 | 3.918 | 3.927 | 250,098 | -0.06(-1.46%) |
Nov 12, 2012 | 4.024 | 4.024 | 3.918 | 3.985 | 309,542 | -0.01(-0.24%) |
Nov 09, 2012 | 3.966 | 4.131 | 3.966 | 3.995 | 343,613 | +0.02(+0.49%) |
Nov 08, 2012 | 4.053 | 4.077 | 3.976 | 3.976 | 491,713 | -0.09(-2.14%) |
Nov 07, 2012 | 4.218 | 4.218 | 4.043 | 4.063 | 488,773 | -0.21(-4.98%) |
Nov 06, 2012 | 4.227 | 4.305 | 4.184 | 4.276 | 426,868 | +0.09(+2.08%) |
Nov 05, 2012 | 4.179 | 4.247 | 4.111 | 4.189 | 529,246 | -0.01(-0.23%) |
Nov 02, 2012 | 4.276 | 4.305 | 4.179 | 4.198 | 407,291 | -0.09(-2.03%) |