Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.230 | 4.410 | 4.170 | 4.310 | 46,948 | +0.16(+3.86%) |
Jan 30, 2013 | 4.090 | 4.190 | 4.090 | 4.150 | 18,867 | +0.03(+0.73%) |
Jan 29, 2013 | 4.100 | 4.150 | 3.930 | 4.120 | 15,266 | +0.02(+0.49%) |
Jan 28, 2013 | 4.140 | 4.180 | 4.030 | 4.100 | 6,681 | +0.07(+1.74%) |
Jan 25, 2013 | 4.020 | 4.060 | 4.010 | 4.030 | 3,309 | +0.01(+0.25%) |
Jan 24, 2013 | 4.020 | 4.064 | 4.020 | 4.020 | 839 | -0.02(-0.50%) |
Jan 23, 2013 | 4.080 | 4.080 | 4.020 | 4.040 | 14,077 | -0.01(-0.25%) |
Jan 22, 2013 | 4.030 | 4.050 | 4.020 | 4.050 | 7,238 | -0.03(-0.74%) |
Jan 18, 2013 | 4.030 | 4.150 | 4.000 | 4.080 | 5,145 | -0.02(-0.49%) |
Jan 17, 2013 | 4.100 | 4.120 | 4.100 | 4.100 | 1,945 | +0.04(+0.99%) |
Jan 16, 2013 | 4.120 | 4.130 | 4.020 | 4.060 | 9,539 | -0.05(-1.13%) |
Jan 15, 2013 | 4.100 | 4.110 | 4.054 | 4.106 | 7,081 | +0.01(+0.16%) |
Jan 14, 2013 | 4.030 | 4.200 | 4.030 | 4.100 | 4,800 | +0.10(+2.50%) |
Jan 11, 2013 | 4.024 | 4.090 | 3.990 | 4.000 | 12,769 | -0.06(-1.48%) |
Jan 10, 2013 | 4.000 | 4.110 | 4.000 | 4.060 | 5,627 | +0.04(+1.00%) |
Jan 09, 2013 | 4.120 | 4.120 | 4.002 | 4.020 | 3,853 | -0.08(-1.95%) |
Jan 08, 2013 | 4.180 | 4.180 | 4.100 | 4.100 | 1,634 | -0.08(-1.91%) |
Jan 07, 2013 | 4.230 | 4.230 | 4.180 | 4.180 | 1,550 | +0.00(+0.00%) |
Jan 04, 2013 | 4.180 | 4.230 | 4.070 | 4.180 | 8,649 | +0.11(+2.70%) |
Jan 03, 2013 | 4.070 | 4.120 | 4.020 | 4.070 | 5,881 | +0.00(+0.00%) |
Jan 02, 2013 | 4.100 | 4.100 | 4.002 | 4.070 | 8,964 | +0.07(+1.70%) |
Dec 31, 2012 | 4.060 | 4.120 | 4.000 | 4.002 | 6,114 | -0.01(-0.20%) |
Dec 28, 2012 | 4.110 | 4.210 | 3.990 | 4.010 | 30,131 | -0.11(-2.67%) |
Dec 27, 2012 | 4.120 | 4.150 | 4.110 | 4.120 | 5,285 | -0.03(-0.72%) |
Dec 26, 2012 | 4.180 | 4.180 | 4.150 | 4.150 | 6,210 | -0.03(-0.72%) |
Dec 24, 2012 | 4.190 | 4.190 | 4.180 | 4.180 | 646 | +0.00(+0.00%) |
Dec 21, 2012 | 4.230 | 4.230 | 4.180 | 4.180 | 6,033 | +0.00(+0.00%) |
Dec 20, 2012 | 4.150 | 4.180 | 4.150 | 4.180 | 5,030 | -0.01(-0.24%) |
Dec 19, 2012 | 4.150 | 4.200 | 4.150 | 4.190 | 2,623 | +0.01(+0.24%) |
Dec 18, 2012 | 4.160 | 4.199 | 4.150 | 4.180 | 10,628 | +0.00(+0.00%) |
Dec 17, 2012 | 4.190 | 4.210 | 4.170 | 4.180 | 13,573 | +0.01(+0.24%) |
Dec 14, 2012 | 4.250 | 4.250 | 4.160 | 4.170 | 1,280 | -0.09(-2.11%) |
Dec 13, 2012 | 4.200 | 4.260 | 4.162 | 4.260 | 1,325 | +0.02(+0.47%) |
Dec 12, 2012 | 4.210 | 4.250 | 4.200 | 4.240 | 20,554 | -0.02(-0.47%) |
Dec 11, 2012 | 4.170 | 4.260 | 4.170 | 4.260 | 20,141 | +0.05(+1.19%) |
Dec 10, 2012 | 4.150 | 4.250 | 4.150 | 4.210 | 9,974 | +0.03(+0.72%) |
Dec 07, 2012 | 4.200 | 4.249 | 4.160 | 4.180 | 27,500 | +0.00(+0.00%) |
Dec 06, 2012 | 4.200 | 4.239 | 4.180 | 4.180 | 3,027 | -0.04(-0.95%) |
Dec 05, 2012 | 4.220 | 4.250 | 4.152 | 4.220 | 3,585 | +0.03(+0.72%) |
Dec 04, 2012 | 4.190 | 4.230 | 4.170 | 4.190 | 6,489 | +0.01(+0.24%) |
Nov 30, 2012 | 4.200 | 4.200 | 4.130 | 4.180 | 22,394 | +0.04(+0.97%) |
Nov 29, 2012 | 4.090 | 4.150 | 4.050 | 4.140 | 26,791 | +0.08(+1.97%) |
Nov 28, 2012 | 4.100 | 4.100 | 4.060 | 4.060 | 2,973 | -0.09(-2.17%) |
Nov 27, 2012 | 4.140 | 4.150 | 4.000 | 4.150 | 1,452 | +0.04(+0.97%) |
Nov 26, 2012 | 4.250 | 4.250 | 4.010 | 4.110 | 9,256 | -0.08(-1.91%) |
Nov 23, 2012 | 4.180 | 4.230 | 4.180 | 4.190 | 3,269 | +0.08(+1.95%) |
Nov 21, 2012 | 4.100 | 4.150 | 4.040 | 4.110 | 92,426 | +0.08(+1.86%) |
Nov 20, 2012 | 4.000 | 4.050 | 4.000 | 4.035 | 22,600 | -0.01(-0.37%) |
Nov 19, 2012 | 3.900 | 4.100 | 3.900 | 4.050 | 35,183 | +0.15(+3.85%) |
Nov 16, 2012 | 3.802 | 3.972 | 3.660 | 3.900 | 23,353 | +0.06(+1.56%) |
Nov 15, 2012 | 3.770 | 3.880 | 3.730 | 3.840 | 24,178 | +0.03(+0.79%) |
Nov 14, 2012 | 3.620 | 3.850 | 3.614 | 3.810 | 37,127 | +0.17(+4.67%) |
Nov 13, 2012 | 3.670 | 3.700 | 3.540 | 3.640 | 33,626 | -0.01(-0.19%) |
Nov 12, 2012 | 3.820 | 3.820 | 3.520 | 3.647 | 51,218 | +0.13(+3.76%) |
Nov 09, 2012 | 3.550 | 3.720 | 3.500 | 3.515 | 17,507 | -0.15(-4.22%) |
Nov 08, 2012 | 4.020 | 4.200 | 3.620 | 3.670 | 121,459 | -0.07(-1.87%) |
Nov 07, 2012 | 3.200 | 4.260 | 3.200 | 3.740 | 167,821 | +0.67(+22.00%) |
Nov 06, 2012 | 2.925 | 3.080 | 2.925 | 3.066 | 37,644 | +0.17(+5.71%) |
Nov 05, 2012 | 2.950 | 3.070 | 2.900 | 2.900 | 8,257 | +0.01(+0.35%) |
Nov 02, 2012 | 2.910 | 2.910 | 2.863 | 2.890 | 5,842 | -0.03(-1.03%) |