Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.714 | 4.714 | 4.662 | 4.688 | 627,800 | -0.02(-0.36%) |
Jan 30, 2013 | 4.697 | 4.714 | 4.693 | 4.705 | 350,134 | +0.00(+0.00%) |
Jan 29, 2013 | 4.688 | 4.705 | 4.679 | 4.705 | 271,318 | +0.01(+0.27%) |
Jan 28, 2013 | 4.701 | 4.701 | 4.667 | 4.692 | 501,113 | +0.00(+0.00%) |
Jan 25, 2013 | 4.692 | 4.709 | 4.675 | 4.692 | 449,404 | +0.00(+0.09%) |
Jan 24, 2013 | 4.697 | 4.714 | 4.675 | 4.688 | 239,746 | -0.00(-0.09%) |
Jan 23, 2013 | 4.684 | 4.701 | 4.675 | 4.692 | 374,441 | +0.02(+0.37%) |
Jan 22, 2013 | 4.662 | 4.697 | 4.645 | 4.675 | 399,513 | +0.02(+0.34%) |
Jan 18, 2013 | 4.630 | 4.672 | 4.630 | 4.659 | 674,634 | +0.04(+0.82%) |
Jan 17, 2013 | 4.625 | 4.634 | 4.608 | 4.621 | 284,666 | +0.02(+0.46%) |
Jan 16, 2013 | 4.583 | 4.608 | 4.574 | 4.600 | 370,426 | +0.02(+0.37%) |
Jan 15, 2013 | 4.579 | 4.591 | 4.566 | 4.583 | 333,827 | -0.01(-0.18%) |
Jan 14, 2013 | 4.608 | 4.608 | 4.579 | 4.591 | 420,527 | -0.02(-0.37%) |
Jan 11, 2013 | 4.617 | 4.621 | 4.591 | 4.608 | 298,269 | +0.00(+0.00%) |
Jan 10, 2013 | 4.591 | 4.621 | 4.574 | 4.608 | 625,420 | +0.02(+0.37%) |
Jan 09, 2013 | 4.570 | 4.591 | 4.558 | 4.591 | 413,527 | +0.04(+0.93%) |
Jan 08, 2013 | 4.562 | 4.570 | 4.519 | 4.549 | 645,384 | -0.01(-0.19%) |
Jan 07, 2013 | 4.562 | 4.579 | 4.529 | 4.558 | 771,859 | -0.03(-0.65%) |
Jan 04, 2013 | 4.570 | 4.587 | 4.553 | 4.587 | 356,072 | +0.03(+0.74%) |
Jan 03, 2013 | 4.528 | 4.553 | 4.515 | 4.553 | 437,137 | +0.03(+0.75%) |
Jan 02, 2013 | 4.490 | 4.519 | 4.422 | 4.519 | 477,523 | +0.10(+2.20%) |
Dec 31, 2012 | 4.350 | 4.422 | 4.350 | 4.422 | 674,542 | +0.06(+1.36%) |
Dec 28, 2012 | 4.384 | 4.397 | 4.358 | 4.363 | 396,890 | -0.04(-0.87%) |
Dec 27, 2012 | 4.418 | 4.418 | 4.346 | 4.401 | 310,742 | -0.01(-0.29%) |
Dec 26, 2012 | 4.422 | 4.443 | 4.397 | 4.414 | 302,448 | -0.01(-0.19%) |
Dec 24, 2012 | 4.414 | 4.430 | 4.397 | 4.422 | 113,196 | -0.00(-0.10%) |
Dec 21, 2012 | 4.409 | 4.439 | 4.409 | 4.426 | 344,232 | -0.02(-0.48%) |
Dec 20, 2012 | 4.439 | 4.456 | 4.426 | 4.447 | 774,494 | -0.01(-0.12%) |
Dec 19, 2012 | 4.461 | 4.482 | 4.444 | 4.453 | 379,866 | -0.01(-0.19%) |
Dec 18, 2012 | 4.436 | 4.465 | 4.432 | 4.461 | 459,472 | +0.03(+0.57%) |
Dec 17, 2012 | 4.436 | 4.440 | 4.385 | 4.436 | 695,725 | -0.00(-0.09%) |
Dec 14, 2012 | 4.394 | 4.440 | 4.390 | 4.440 | 443,767 | +0.03(+0.67%) |
Dec 13, 2012 | 4.398 | 4.419 | 4.394 | 4.411 | 597,253 | +0.01(+0.19%) |
Dec 12, 2012 | 4.381 | 4.434 | 4.381 | 4.402 | 507,272 | +0.02(+0.48%) |
Dec 11, 2012 | 4.364 | 4.402 | 4.356 | 4.381 | 680,590 | +0.03(+0.68%) |
Dec 10, 2012 | 4.369 | 4.373 | 4.348 | 4.352 | 434,743 | -0.03(-0.58%) |
Dec 07, 2012 | 4.402 | 4.411 | 4.369 | 4.377 | 580,448 | -0.02(-0.48%) |
Dec 06, 2012 | 4.398 | 4.411 | 4.369 | 4.398 | 583,548 | -0.02(-0.48%) |
Dec 05, 2012 | 4.440 | 4.449 | 4.411 | 4.419 | 497,733 | -0.02(-0.47%) |
Dec 04, 2012 | 4.432 | 4.457 | 4.415 | 4.440 | 344,131 | -0.03(-0.56%) |
Nov 30, 2012 | 4.461 | 4.474 | 4.444 | 4.465 | 496,428 | +0.00(+0.00%) |
Nov 29, 2012 | 4.495 | 4.516 | 4.465 | 4.465 | 654,108 | -0.02(-0.37%) |
Nov 28, 2012 | 4.465 | 4.491 | 4.444 | 4.482 | 379,385 | +0.00(+0.09%) |
Nov 27, 2012 | 4.457 | 4.478 | 4.453 | 4.478 | 414,067 | +0.03(+0.57%) |
Nov 26, 2012 | 4.453 | 4.465 | 4.436 | 4.453 | 335,166 | -0.01(-0.19%) |
Nov 23, 2012 | 4.419 | 4.461 | 4.419 | 4.461 | 162,757 | +0.05(+1.14%) |
Nov 21, 2012 | 4.432 | 4.440 | 4.407 | 4.411 | 558,292 | -0.00(-0.10%) |
Nov 20, 2012 | 4.394 | 4.423 | 4.384 | 4.415 | 316,714 | +0.03(+0.74%) |
Nov 19, 2012 | 4.341 | 4.382 | 4.337 | 4.382 | 328,161 | +0.10(+2.43%) |
Nov 16, 2012 | 4.191 | 4.287 | 4.187 | 4.278 | 498,261 | +0.08(+1.99%) |
Nov 15, 2012 | 4.295 | 4.295 | 4.157 | 4.195 | 1,338,043 | -0.09(-2.14%) |
Nov 14, 2012 | 4.416 | 4.416 | 4.287 | 4.287 | 689,469 | -0.12(-2.74%) |
Nov 13, 2012 | 4.407 | 4.449 | 4.407 | 4.407 | 547,940 | -0.03(-0.56%) |
Nov 12, 2012 | 4.412 | 4.445 | 4.395 | 4.432 | 580,732 | +0.02(+0.47%) |
Nov 09, 2012 | 4.416 | 4.441 | 4.399 | 4.412 | 374,019 | -0.01(-0.19%) |
Nov 08, 2012 | 4.461 | 4.486 | 4.416 | 4.420 | 329,762 | -0.05(-1.12%) |
Nov 07, 2012 | 4.520 | 4.520 | 4.449 | 4.470 | 608,213 | -0.08(-1.74%) |
Nov 06, 2012 | 4.528 | 4.557 | 4.528 | 4.549 | 302,338 | +0.02(+0.55%) |
Nov 05, 2012 | 4.516 | 4.532 | 4.487 | 4.524 | 402,263 | -0.00(-0.09%) |
Nov 02, 2012 | 4.578 | 4.578 | 4.516 | 4.528 | 336,695 | -0.02(-0.46%) |