Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.196 | 4.232 | 4.190 | 4.232 | 190,797 | +0.03(+0.68%) |
Jan 30, 2013 | 4.206 | 4.212 | 4.196 | 4.203 | 143,950 | -0.01(-0.15%) |
Jan 29, 2013 | 4.216 | 4.222 | 4.187 | 4.209 | 265,646 | +0.01(+0.23%) |
Jan 28, 2013 | 4.190 | 4.225 | 4.177 | 4.200 | 290,025 | -0.01(-0.15%) |
Jan 25, 2013 | 4.238 | 4.238 | 4.181 | 4.206 | 346,132 | -0.03(-0.75%) |
Jan 24, 2013 | 4.219 | 4.238 | 4.219 | 4.238 | 189,224 | +0.01(+0.15%) |
Jan 23, 2013 | 4.216 | 4.241 | 4.212 | 4.232 | 233,226 | +0.03(+0.76%) |
Jan 22, 2013 | 4.235 | 4.238 | 4.200 | 4.200 | 702,311 | -0.04(-0.98%) |
Jan 18, 2013 | 4.244 | 4.257 | 4.233 | 4.241 | 693,506 | +0.00(+0.08%) |
Jan 17, 2013 | 4.244 | 4.244 | 4.203 | 4.238 | 309,379 | -0.01(-0.15%) |
Jan 16, 2013 | 4.212 | 4.244 | 4.196 | 4.244 | 157,719 | +0.02(+0.45%) |
Jan 15, 2013 | 4.251 | 4.254 | 4.200 | 4.225 | 731,535 | +0.01(+0.30%) |
Jan 14, 2013 | 4.184 | 4.219 | 4.177 | 4.212 | 122,260 | +0.01(+0.15%) |
Jan 11, 2013 | 4.149 | 4.206 | 4.143 | 4.206 | 217,997 | +0.05(+1.31%) |
Jan 10, 2013 | 4.165 | 4.167 | 4.149 | 4.152 | 292,081 | -0.02(-0.54%) |
Jan 09, 2013 | 4.149 | 4.183 | 4.139 | 4.174 | 231,717 | +0.03(+0.61%) |
Jan 08, 2013 | 4.108 | 4.152 | 4.108 | 4.149 | 184,497 | +0.02(+0.46%) |
Jan 07, 2013 | 4.127 | 4.146 | 4.092 | 4.130 | 322,575 | +0.02(+0.46%) |
Jan 04, 2013 | 4.108 | 4.117 | 4.089 | 4.111 | 354,013 | +0.00(+0.08%) |
Jan 03, 2013 | 4.089 | 4.136 | 4.070 | 4.108 | 243,634 | +0.00(+0.08%) |
Jan 02, 2013 | 4.057 | 4.114 | 4.038 | 4.104 | 285,578 | +0.07(+1.65%) |
Dec 31, 2012 | 3.974 | 4.038 | 3.968 | 4.038 | 204,339 | +0.02(+0.47%) |
Dec 28, 2012 | 4.012 | 4.028 | 4.000 | 4.019 | 168,494 | -0.01(-0.24%) |
Dec 27, 2012 | 4.038 | 4.047 | 4.009 | 4.028 | 200,828 | -0.01(-0.32%) |
Dec 26, 2012 | 4.012 | 4.066 | 4.012 | 4.041 | 315,603 | +0.02(+0.48%) |
Dec 24, 2012 | 4.044 | 4.056 | 3.979 | 4.022 | 190,915 | -0.03(-0.69%) |
Dec 21, 2012 | 4.031 | 4.065 | 4.003 | 4.050 | 219,122 | -0.01(-0.30%) |
Dec 20, 2012 | 4.022 | 4.074 | 4.022 | 4.062 | 216,974 | +0.02(+0.54%) |
Dec 19, 2012 | 4.022 | 4.041 | 4.019 | 4.041 | 274,361 | +0.05(+1.32%) |
Dec 18, 2012 | 3.991 | 4.010 | 3.973 | 3.988 | 377,358 | -0.00(-0.08%) |
Dec 17, 2012 | 4.019 | 4.028 | 3.988 | 3.991 | 351,205 | -0.03(-0.69%) |
Dec 14, 2012 | 3.976 | 4.056 | 3.976 | 4.019 | 308,005 | +0.01(+0.23%) |
Dec 13, 2012 | 4.010 | 4.037 | 3.985 | 4.010 | 300,918 | -0.01(-0.23%) |
Dec 12, 2012 | 3.994 | 4.050 | 3.982 | 4.019 | 319,537 | +0.02(+0.62%) |
Dec 11, 2012 | 4.050 | 4.075 | 3.976 | 3.994 | 444,779 | -0.02(-0.39%) |
Dec 10, 2012 | 4.000 | 4.022 | 3.967 | 4.010 | 418,766 | +0.01(+0.23%) |
Dec 07, 2012 | 3.970 | 4.016 | 3.970 | 4.000 | 421,791 | +0.03(+0.77%) |
Dec 06, 2012 | 3.991 | 4.009 | 3.961 | 3.970 | 323,604 | -0.02(-0.53%) |
Dec 05, 2012 | 3.991 | 4.003 | 3.988 | 3.991 | 123,902 | -0.01(-0.31%) |
Dec 04, 2012 | 3.988 | 4.016 | 3.985 | 4.003 | 137,178 | +0.02(+0.38%) |
Nov 30, 2012 | 3.970 | 3.988 | 3.961 | 3.988 | 371,762 | +0.02(+0.46%) |
Nov 29, 2012 | 3.964 | 3.991 | 3.964 | 3.970 | 202,474 | +0.00(+0.08%) |
Nov 28, 2012 | 3.970 | 3.985 | 3.961 | 3.967 | 344,698 | -0.01(-0.23%) |
Nov 27, 2012 | 3.964 | 3.976 | 3.936 | 3.976 | 279,200 | +0.03(+0.78%) |
Nov 26, 2012 | 3.957 | 3.968 | 3.933 | 3.945 | 171,525 | -0.01(-0.31%) |
Nov 23, 2012 | 3.957 | 3.973 | 3.936 | 3.957 | 94,786 | -0.02(-0.62%) |
Nov 21, 2012 | 3.918 | 3.982 | 3.890 | 3.982 | 276,675 | +0.07(+1.89%) |
Nov 20, 2012 | 3.856 | 3.921 | 3.841 | 3.908 | 254,556 | +0.03(+0.71%) |
Nov 19, 2012 | 3.881 | 3.924 | 3.875 | 3.881 | 360,309 | +0.01(+0.32%) |
Nov 16, 2012 | 3.718 | 3.883 | 3.718 | 3.868 | 433,299 | +0.11(+2.86%) |
Nov 15, 2012 | 3.770 | 3.807 | 3.690 | 3.761 | 1,295,348 | -0.02(-0.57%) |
Nov 14, 2012 | 3.964 | 3.964 | 3.761 | 3.782 | 1,504,750 | -0.19(-4.79%) |
Nov 13, 2012 | 3.961 | 3.989 | 3.954 | 3.973 | 145,073 | -0.00(-0.08%) |
Nov 12, 2012 | 3.948 | 3.988 | 3.948 | 3.976 | 234,958 | +0.02(+0.39%) |
Nov 09, 2012 | 3.982 | 4.000 | 3.954 | 3.961 | 275,552 | -0.03(-0.69%) |
Nov 08, 2012 | 4.000 | 4.019 | 3.973 | 3.988 | 193,940 | -0.01(-0.31%) |
Nov 07, 2012 | 3.964 | 4.010 | 3.964 | 4.000 | 244,511 | +0.03(+0.77%) |
Nov 06, 2012 | 3.955 | 4.007 | 3.955 | 3.970 | 205,342 | +0.02(+0.62%) |
Nov 05, 2012 | 3.985 | 4.000 | 3.946 | 3.946 | 410,192 | -0.04(-1.07%) |
Nov 02, 2012 | 4.028 | 4.028 | 3.982 | 3.988 | 202,538 | -0.03(-0.72%) |