Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.150 | 4.275 | 4.100 | 4.210 | 109,805 | +0.08(+1.94%) |
Jan 30, 2013 | 4.260 | 4.280 | 4.120 | 4.130 | 110,906 | -0.16(-3.62%) |
Jan 29, 2013 | 4.320 | 4.370 | 4.240 | 4.285 | 80,205 | -0.02(-0.58%) |
Jan 28, 2013 | 4.300 | 4.450 | 4.250 | 4.310 | 110,542 | +0.04(+0.94%) |
Jan 25, 2013 | 4.310 | 4.310 | 4.250 | 4.270 | 76,986 | -0.03(-0.70%) |
Jan 24, 2013 | 4.300 | 4.360 | 4.270 | 4.300 | 225,246 | +0.00(+0.00%) |
Jan 23, 2013 | 4.400 | 4.610 | 4.260 | 4.300 | 241,938 | -0.02(-0.46%) |
Jan 22, 2013 | 4.380 | 4.490 | 4.270 | 4.320 | 136,719 | -0.08(-1.82%) |
Jan 18, 2013 | 4.410 | 4.460 | 4.300 | 4.400 | 56,461 | +0.00(+0.00%) |
Jan 17, 2013 | 4.300 | 4.470 | 4.300 | 4.400 | 55,965 | +0.15(+3.53%) |
Jan 16, 2013 | 4.420 | 4.420 | 4.150 | 4.250 | 54,254 | -0.08(-1.85%) |
Jan 15, 2013 | 4.410 | 4.410 | 4.320 | 4.330 | 40,830 | -0.08(-1.81%) |
Jan 14, 2013 | 4.230 | 4.440 | 4.230 | 4.410 | 53,705 | +0.15(+3.52%) |
Jan 11, 2013 | 4.310 | 4.380 | 4.230 | 4.260 | 34,456 | -0.03(-0.70%) |
Jan 10, 2013 | 4.450 | 4.510 | 4.260 | 4.290 | 50,130 | -0.11(-2.50%) |
Jan 09, 2013 | 4.360 | 4.430 | 4.350 | 4.400 | 47,633 | +0.05(+1.15%) |
Jan 08, 2013 | 4.350 | 4.430 | 4.250 | 4.350 | 42,959 | -0.01(-0.23%) |
Jan 07, 2013 | 4.520 | 4.560 | 4.358 | 4.360 | 66,668 | -0.22(-4.80%) |
Jan 04, 2013 | 4.630 | 4.630 | 4.510 | 4.580 | 46,804 | -0.01(-0.22%) |
Jan 03, 2013 | 4.630 | 4.680 | 4.590 | 4.590 | 43,466 | -0.05(-1.08%) |
Jan 02, 2013 | 4.640 | 4.780 | 4.590 | 4.640 | 87,100 | +0.06(+1.31%) |
Dec 31, 2012 | 4.580 | 4.655 | 4.500 | 4.580 | 53,541 | -0.01(-0.22%) |
Dec 28, 2012 | 4.550 | 4.660 | 4.500 | 4.590 | 53,162 | +0.02(+0.44%) |
Dec 27, 2012 | 4.620 | 4.680 | 4.530 | 4.570 | 81,430 | -0.03(-0.65%) |
Dec 26, 2012 | 4.930 | 4.930 | 4.550 | 4.600 | 37,096 | -0.09(-1.92%) |
Dec 24, 2012 | 4.630 | 4.720 | 4.550 | 4.690 | 35,930 | +0.06(+1.30%) |
Dec 21, 2012 | 5.020 | 5.020 | 4.620 | 4.630 | 293,258 | -0.38(-7.58%) |
Dec 20, 2012 | 5.130 | 5.130 | 4.880 | 5.010 | 42,325 | -0.10(-1.96%) |
Dec 19, 2012 | 5.230 | 5.290 | 5.050 | 5.110 | 35,360 | -0.13(-2.48%) |
Dec 18, 2012 | 5.030 | 5.250 | 4.900 | 5.240 | 46,115 | +0.25(+5.01%) |
Dec 17, 2012 | 4.730 | 4.990 | 4.730 | 4.990 | 33,363 | +0.29(+6.17%) |
Dec 14, 2012 | 4.770 | 4.900 | 4.520 | 4.700 | 76,342 | -0.10(-2.08%) |
Dec 13, 2012 | 4.830 | 4.850 | 4.750 | 4.800 | 7,943 | -0.01(-0.21%) |
Dec 12, 2012 | 4.800 | 5.000 | 4.790 | 4.810 | 20,594 | +0.00(+0.00%) |
Dec 11, 2012 | 4.800 | 4.890 | 4.770 | 4.810 | 70,481 | +0.01(+0.21%) |
Dec 10, 2012 | 5.000 | 5.000 | 4.750 | 4.800 | 23,073 | -0.15(-3.03%) |
Dec 07, 2012 | 5.030 | 5.030 | 4.930 | 4.950 | 11,473 | -0.06(-1.20%) |
Dec 06, 2012 | 5.130 | 5.150 | 4.980 | 5.010 | 15,777 | -0.14(-2.72%) |
Dec 05, 2012 | 4.650 | 5.180 | 4.600 | 5.150 | 135,676 | +0.55(+11.96%) |
Dec 04, 2012 | 4.530 | 4.677 | 4.492 | 4.600 | 40,504 | -0.13(-2.75%) |
Nov 30, 2012 | 4.610 | 4.830 | 4.570 | 4.730 | 185,745 | +0.14(+3.05%) |
Nov 29, 2012 | 4.600 | 4.675 | 4.500 | 4.590 | 31,782 | +0.04(+0.88%) |
Nov 28, 2012 | 4.420 | 4.570 | 4.380 | 4.550 | 36,368 | +0.09(+2.02%) |
Nov 27, 2012 | 4.430 | 4.590 | 4.430 | 4.460 | 65,765 | +0.01(+0.22%) |
Nov 26, 2012 | 4.360 | 4.450 | 4.310 | 4.450 | 59,159 | +0.06(+1.37%) |
Nov 23, 2012 | 4.460 | 4.550 | 4.380 | 4.390 | 40,086 | -0.04(-0.79%) |
Nov 21, 2012 | 4.500 | 4.590 | 4.410 | 4.425 | 37,785 | -0.12(-2.53%) |
Nov 20, 2012 | 4.500 | 4.640 | 4.440 | 4.540 | 24,786 | +0.01(+0.22%) |
Nov 19, 2012 | 4.550 | 4.600 | 4.410 | 4.530 | 76,394 | +0.04(+0.89%) |
Nov 16, 2012 | 4.540 | 4.650 | 4.460 | 4.490 | 77,166 | -0.09(-1.97%) |
Nov 15, 2012 | 4.790 | 4.800 | 4.510 | 4.580 | 86,964 | -0.22(-4.58%) |
Nov 14, 2012 | 4.800 | 4.840 | 4.730 | 4.800 | 72,487 | +0.03(+0.63%) |
Nov 13, 2012 | 4.740 | 4.830 | 4.740 | 4.770 | 19,873 | +0.00(+0.00%) |
Nov 12, 2012 | 4.820 | 4.920 | 4.760 | 4.770 | 33,910 | -0.12(-2.45%) |
Nov 09, 2012 | 4.750 | 4.980 | 4.750 | 4.890 | 23,477 | +0.13(+2.73%) |
Nov 08, 2012 | 4.820 | 4.910 | 4.750 | 4.760 | 57,753 | -0.14(-2.86%) |
Nov 07, 2012 | 4.850 | 4.960 | 4.570 | 4.900 | 100,026 | -0.05(-1.01%) |
Nov 06, 2012 | 5.050 | 5.150 | 4.890 | 4.950 | 65,002 | +0.02(+0.41%) |
Nov 05, 2012 | 4.700 | 5.010 | 4.690 | 4.930 | 23,829 | +0.22(+4.67%) |
Nov 02, 2012 | 4.850 | 5.000 | 4.680 | 4.710 | 71,164 | -0.13(-2.69%) |