Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.226 | 4.256 | 4.226 | 4.237 | 193,949 | +0.00(+0.09%) |
Jan 30, 2013 | 4.245 | 4.271 | 4.234 | 4.234 | 343,071 | -0.02(-0.44%) |
Jan 29, 2013 | 4.237 | 4.264 | 4.237 | 4.253 | 290,255 | +0.00(+0.09%) |
Jan 28, 2013 | 4.249 | 4.260 | 4.222 | 4.249 | 402,139 | +0.01(+0.18%) |
Jan 25, 2013 | 4.260 | 4.260 | 4.230 | 4.241 | 464,879 | +0.00(+0.00%) |
Jan 24, 2013 | 4.249 | 4.279 | 4.241 | 4.241 | 566,554 | -0.02(-0.35%) |
Jan 23, 2013 | 4.237 | 4.256 | 4.230 | 4.256 | 274,768 | +0.03(+0.62%) |
Jan 22, 2013 | 4.237 | 4.237 | 4.211 | 4.230 | 357,930 | +0.00(+0.00%) |
Jan 18, 2013 | 4.192 | 4.230 | 4.192 | 4.230 | 359,482 | +0.03(+0.63%) |
Jan 17, 2013 | 4.181 | 4.207 | 4.181 | 4.204 | 473,469 | +0.03(+0.63%) |
Jan 16, 2013 | 4.155 | 4.177 | 4.147 | 4.177 | 459,422 | +0.02(+0.45%) |
Jan 15, 2013 | 4.140 | 4.162 | 4.140 | 4.159 | 201,389 | +0.00(+0.09%) |
Jan 14, 2013 | 4.155 | 4.170 | 4.132 | 4.155 | 494,317 | -0.01(-0.27%) |
Jan 11, 2013 | 4.147 | 4.174 | 4.140 | 4.166 | 636,265 | +0.02(+0.54%) |
Jan 10, 2013 | 4.132 | 4.155 | 4.121 | 4.144 | 296,748 | +0.04(+0.91%) |
Jan 09, 2013 | 4.099 | 4.133 | 4.099 | 4.106 | 361,135 | +0.01(+0.28%) |
Jan 08, 2013 | 4.080 | 4.114 | 4.080 | 4.095 | 329,003 | +0.00(+0.00%) |
Jan 07, 2013 | 4.102 | 4.102 | 4.080 | 4.095 | 421,439 | -0.01(-0.27%) |
Jan 04, 2013 | 4.068 | 4.106 | 4.068 | 4.106 | 341,910 | +0.04(+0.92%) |
Jan 03, 2013 | 4.076 | 4.095 | 4.061 | 4.068 | 633,627 | -0.01(-0.18%) |
Jan 02, 2013 | 4.065 | 4.076 | 4.027 | 4.076 | 858,085 | +0.11(+2.84%) |
Dec 31, 2012 | 3.929 | 3.975 | 3.911 | 3.963 | 625,147 | +0.02(+0.57%) |
Dec 28, 2012 | 3.937 | 3.956 | 3.914 | 3.941 | 779,774 | -0.02(-0.57%) |
Dec 27, 2012 | 3.963 | 3.963 | 3.907 | 3.963 | 716,220 | +0.02(+0.38%) |
Dec 26, 2012 | 3.963 | 3.967 | 3.929 | 3.948 | 687,290 | -0.01(-0.19%) |
Dec 24, 2012 | 3.952 | 3.967 | 3.941 | 3.956 | 283,236 | -0.01(-0.19%) |
Dec 21, 2012 | 3.956 | 3.963 | 3.944 | 3.963 | 338,841 | -0.03(-0.85%) |
Dec 20, 2012 | 3.971 | 4.001 | 3.971 | 3.997 | 303,826 | +0.02(+0.57%) |
Dec 19, 2012 | 3.986 | 4.001 | 3.975 | 3.975 | 498,811 | -0.01(-0.28%) |
Dec 18, 2012 | 3.960 | 3.990 | 3.960 | 3.986 | 287,868 | +0.03(+0.76%) |
Dec 17, 2012 | 3.937 | 3.960 | 3.933 | 3.956 | 491,291 | +0.02(+0.48%) |
Dec 14, 2012 | 3.926 | 3.944 | 3.914 | 3.937 | 278,298 | -0.01(-0.19%) |
Dec 13, 2012 | 3.941 | 3.963 | 3.903 | 3.944 | 583,184 | +0.00(+0.00%) |
Dec 12, 2012 | 3.948 | 3.978 | 3.944 | 3.944 | 368,658 | +0.00(+0.00%) |
Dec 11, 2012 | 3.929 | 3.960 | 3.929 | 3.944 | 372,190 | +0.02(+0.51%) |
Dec 10, 2012 | 3.918 | 3.937 | 3.918 | 3.925 | 411,198 | -0.00(-0.03%) |
Dec 07, 2012 | 3.944 | 3.944 | 3.914 | 3.926 | 368,836 | -0.01(-0.19%) |
Dec 06, 2012 | 3.918 | 3.939 | 3.914 | 3.933 | 428,652 | -0.00(-0.10%) |
Dec 05, 2012 | 3.933 | 3.948 | 3.918 | 3.937 | 446,389 | +0.00(+0.00%) |
Dec 04, 2012 | 3.956 | 3.956 | 3.929 | 3.937 | 434,394 | -0.04(-1.04%) |
Nov 30, 2012 | 3.986 | 3.986 | 3.944 | 3.978 | 409,359 | +0.00(+0.09%) |
Nov 29, 2012 | 3.975 | 3.978 | 3.948 | 3.975 | 385,779 | +0.04(+0.95%) |
Nov 28, 2012 | 3.888 | 3.948 | 3.884 | 3.937 | 260,016 | +0.03(+0.87%) |
Nov 27, 2012 | 3.941 | 3.952 | 3.903 | 3.903 | 263,476 | -0.03(-0.76%) |
Nov 26, 2012 | 3.937 | 3.948 | 3.922 | 3.933 | 171,684 | -0.02(-0.38%) |
Nov 23, 2012 | 3.926 | 3.948 | 3.926 | 3.948 | 107,337 | +0.03(+0.86%) |
Nov 21, 2012 | 3.907 | 3.926 | 3.896 | 3.914 | 200,223 | +0.02(+0.58%) |
Nov 20, 2012 | 3.851 | 3.892 | 3.843 | 3.892 | 478,995 | +0.03(+0.88%) |
Nov 19, 2012 | 3.877 | 3.877 | 3.843 | 3.858 | 501,369 | +0.05(+1.38%) |
Nov 16, 2012 | 3.824 | 3.824 | 3.794 | 3.805 | 514,338 | -0.02(-0.59%) |
Nov 15, 2012 | 3.817 | 3.869 | 3.760 | 3.828 | 1,089,265 | +0.02(+0.39%) |
Nov 14, 2012 | 3.909 | 3.913 | 3.809 | 3.813 | 662,697 | -0.09(-2.20%) |
Nov 13, 2012 | 3.909 | 3.920 | 3.892 | 3.899 | 591,878 | -0.03(-0.82%) |
Nov 12, 2012 | 3.913 | 3.934 | 3.895 | 3.931 | 373,500 | +0.03(+0.64%) |
Nov 09, 2012 | 3.913 | 3.935 | 3.895 | 3.906 | 386,268 | -0.01(-0.27%) |
Nov 08, 2012 | 3.960 | 3.974 | 3.909 | 3.917 | 211,180 | -0.04(-0.90%) |
Nov 07, 2012 | 4.002 | 4.002 | 3.942 | 3.952 | 527,914 | -0.09(-2.12%) |
Nov 06, 2012 | 4.024 | 4.052 | 4.013 | 4.038 | 281,754 | +0.03(+0.62%) |
Nov 05, 2012 | 4.020 | 4.020 | 3.977 | 4.013 | 388,415 | +0.01(+0.18%) |
Nov 02, 2012 | 4.067 | 4.067 | 4.002 | 4.006 | 364,349 | -0.03(-0.71%) |