Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 3.950 | 4.050 | 3.940 | 4.000 | 6,570,211 | +0.03(+0.76%) |
Jan 30, 2013 | 4.120 | 4.130 | 3.920 | 3.970 | 9,770,205 | -0.06(-1.49%) |
Jan 29, 2013 | 4.310 | 4.360 | 4.000 | 4.030 | 12,510,169 | -0.08(-1.95%) |
Jan 28, 2013 | 4.310 | 4.320 | 4.050 | 4.110 | 13,999,244 | -0.33(-7.43%) |
Jan 25, 2013 | 4.500 | 4.510 | 4.380 | 4.440 | 6,779,742 | -0.04(-0.89%) |
Jan 24, 2013 | 4.540 | 4.620 | 4.400 | 4.480 | 7,372,232 | -0.11(-2.40%) |
Jan 23, 2013 | 4.660 | 4.660 | 4.520 | 4.590 | 6,084,970 | -0.08(-1.71%) |
Jan 22, 2013 | 4.690 | 4.700 | 4.580 | 4.670 | 5,937,212 | +0.05(+1.08%) |
Jan 18, 2013 | 4.610 | 4.670 | 4.550 | 4.620 | 4,347,427 | -0.02(-0.43%) |
Jan 17, 2013 | 4.550 | 4.690 | 4.510 | 4.640 | 5,496,822 | +0.14(+3.11%) |
Jan 16, 2013 | 4.570 | 4.580 | 4.440 | 4.500 | 5,371,000 | -0.08(-1.75%) |
Jan 15, 2013 | 4.420 | 4.600 | 4.410 | 4.580 | 6,126,656 | +0.12(+2.69%) |
Jan 14, 2013 | 4.730 | 4.730 | 4.450 | 4.460 | 8,571,381 | -0.22(-4.70%) |
Jan 11, 2013 | 4.770 | 4.780 | 4.660 | 4.680 | 5,107,724 | -0.11(-2.30%) |
Jan 10, 2013 | 4.810 | 4.830 | 4.670 | 4.790 | 5,512,700 | +0.03(+0.63%) |
Jan 09, 2013 | 4.800 | 4.860 | 4.700 | 4.760 | 4,336,949 | +0.07(+1.49%) |
Jan 08, 2013 | 4.880 | 4.920 | 4.690 | 4.690 | 6,161,386 | -0.21(-4.29%) |
Jan 07, 2013 | 4.790 | 4.940 | 4.760 | 4.900 | 7,039,566 | +0.09(+1.87%) |
Jan 04, 2013 | 4.770 | 4.900 | 4.680 | 4.810 | 8,868,203 | +0.19(+4.11%) |
Jan 03, 2013 | 4.720 | 4.830 | 4.610 | 4.620 | 7,717,773 | -0.13(-2.74%) |
Jan 02, 2013 | 4.760 | 4.780 | 4.660 | 4.750 | 8,592,973 | +0.14(+3.04%) |
Dec 31, 2012 | 4.320 | 4.660 | 4.310 | 4.610 | 8,278,203 | +0.31(+7.21%) |
Dec 28, 2012 | 4.310 | 4.390 | 4.270 | 4.300 | 4,513,597 | -0.08(-1.83%) |
Dec 27, 2012 | 4.630 | 4.670 | 4.250 | 4.380 | 9,690,100 | -0.22(-4.78%) |
Dec 26, 2012 | 4.400 | 4.640 | 4.400 | 4.600 | 6,132,417 | +0.18(+4.07%) |
Dec 24, 2012 | 4.400 | 4.470 | 4.350 | 4.420 | 2,541,363 | -0.01(-0.23%) |
Dec 21, 2012 | 4.280 | 4.480 | 4.210 | 4.430 | 17,336,904 | -0.12(-2.64%) |
Dec 20, 2012 | 4.530 | 4.580 | 4.410 | 4.550 | 5,904,223 | +0.03(+0.66%) |
Dec 19, 2012 | 4.610 | 4.640 | 4.510 | 4.520 | 5,539,580 | -0.06(-1.31%) |
Dec 18, 2012 | 4.480 | 4.630 | 4.470 | 4.580 | 7,894,114 | +0.10(+2.23%) |
Dec 17, 2012 | 4.500 | 4.540 | 4.420 | 4.480 | 6,717,262 | +0.08(+1.82%) |
Dec 14, 2012 | 4.200 | 4.450 | 4.200 | 4.400 | 13,761,711 | +0.26(+6.28%) |
Dec 13, 2012 | 4.160 | 4.250 | 4.130 | 4.140 | 7,329,107 | -0.06(-1.43%) |
Dec 12, 2012 | 4.340 | 4.340 | 4.170 | 4.200 | 6,555,840 | -0.08(-1.87%) |
Dec 11, 2012 | 4.200 | 4.330 | 4.170 | 4.280 | 8,620,108 | +0.12(+2.88%) |
Dec 10, 2012 | 4.110 | 4.200 | 4.070 | 4.160 | 4,900,844 | +0.08(+1.96%) |
Dec 07, 2012 | 4.130 | 4.155 | 4.030 | 4.080 | 6,997,440 | -0.02(-0.49%) |
Dec 06, 2012 | 4.060 | 4.120 | 4.010 | 4.100 | 4,884,126 | +0.03(+0.74%) |
Dec 05, 2012 | 4.000 | 4.090 | 3.900 | 4.070 | 9,853,555 | +0.14(+3.56%) |
Dec 04, 2012 | 3.880 | 3.990 | 3.860 | 3.930 | 5,699,080 | -0.08(-2.00%) |
Nov 30, 2012 | 4.130 | 4.165 | 3.980 | 4.010 | 7,631,000 | -0.12(-2.91%) |
Nov 29, 2012 | 4.100 | 4.210 | 4.070 | 4.130 | 16,532,688 | +0.13(+3.25%) |
Nov 28, 2012 | 3.850 | 4.050 | 3.820 | 4.000 | 23,254,792 | +0.21(+5.54%) |
Nov 27, 2012 | 3.900 | 3.920 | 3.780 | 3.790 | 6,382,485 | -0.03(-0.79%) |
Nov 26, 2012 | 3.970 | 3.970 | 3.780 | 3.820 | 7,992,697 | -0.01(-0.26%) |
Nov 23, 2012 | 3.840 | 3.920 | 3.780 | 3.830 | 3,698,213 | +0.05(+1.32%) |
Nov 21, 2012 | 3.740 | 3.900 | 3.690 | 3.780 | 10,814,448 | +0.04(+1.07%) |
Nov 20, 2012 | 3.740 | 3.780 | 3.640 | 3.740 | 12,056,193 | +0.08(+2.19%) |
Nov 19, 2012 | 3.650 | 3.770 | 3.570 | 3.660 | 11,500,768 | +0.09(+2.52%) |
Nov 16, 2012 | 3.660 | 3.660 | 3.420 | 3.570 | 16,340,476 | -0.06(-1.65%) |
Nov 15, 2012 | 3.840 | 3.840 | 3.560 | 3.630 | 51,767,192 | -0.39(-9.70%) |
Nov 14, 2012 | 4.480 | 4.530 | 4.010 | 4.020 | 20,019,376 | -0.48(-10.67%) |
Nov 13, 2012 | 4.940 | 5.080 | 4.390 | 4.500 | 27,153,088 | -0.96(-17.58%) |
Nov 12, 2012 | 5.490 | 5.550 | 5.380 | 5.460 | 2,890,291 | +0.05(+0.92%) |
Nov 09, 2012 | 5.290 | 5.600 | 5.270 | 5.410 | 4,483,664 | +0.07(+1.31%) |
Nov 08, 2012 | 5.430 | 5.585 | 5.300 | 5.340 | 6,242,593 | -0.09(-1.66%) |
Nov 07, 2012 | 5.580 | 5.580 | 5.250 | 5.430 | 7,820,434 | -0.23(-4.06%) |
Nov 06, 2012 | 5.400 | 5.770 | 5.360 | 5.660 | 8,970,641 | +0.34(+6.39%) |
Nov 05, 2012 | 5.230 | 5.405 | 5.180 | 5.320 | 3,953,408 | +0.07(+1.33%) |
Nov 02, 2012 | 5.590 | 5.590 | 5.240 | 5.250 | 5,157,269 | -0.23(-4.20%) |