Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.747 | 4.747 | 4.696 | 4.721 | 623,363 | -0.02(-0.36%) |
Jan 30, 2013 | 4.730 | 4.747 | 4.727 | 4.739 | 347,659 | +0.00(+0.00%) |
Jan 29, 2013 | 4.721 | 4.739 | 4.713 | 4.739 | 269,401 | +0.01(+0.27%) |
Jan 28, 2013 | 4.734 | 4.734 | 4.700 | 4.726 | 497,571 | +0.00(+0.00%) |
Jan 25, 2013 | 4.726 | 4.743 | 4.708 | 4.726 | 446,227 | +0.00(+0.09%) |
Jan 24, 2013 | 4.730 | 4.747 | 4.708 | 4.721 | 238,052 | -0.00(-0.09%) |
Jan 23, 2013 | 4.717 | 4.734 | 4.708 | 4.726 | 371,794 | +0.02(+0.37%) |
Jan 22, 2013 | 4.696 | 4.730 | 4.678 | 4.708 | 396,690 | +0.02(+0.34%) |
Jan 18, 2013 | 4.662 | 4.705 | 4.662 | 4.692 | 669,865 | +0.04(+0.82%) |
Jan 17, 2013 | 4.658 | 4.667 | 4.641 | 4.654 | 282,654 | +0.02(+0.46%) |
Jan 16, 2013 | 4.616 | 4.641 | 4.607 | 4.633 | 367,808 | +0.02(+0.37%) |
Jan 15, 2013 | 4.611 | 4.624 | 4.599 | 4.616 | 331,468 | -0.01(-0.18%) |
Jan 14, 2013 | 4.641 | 4.641 | 4.611 | 4.624 | 417,555 | -0.02(-0.37%) |
Jan 11, 2013 | 4.650 | 4.654 | 4.624 | 4.641 | 296,161 | +0.00(+0.00%) |
Jan 10, 2013 | 4.624 | 4.654 | 4.607 | 4.641 | 621,000 | +0.02(+0.37%) |
Jan 09, 2013 | 4.603 | 4.624 | 4.590 | 4.624 | 410,604 | +0.04(+0.93%) |
Jan 08, 2013 | 4.594 | 4.603 | 4.552 | 4.581 | 640,823 | -0.01(-0.19%) |
Jan 07, 2013 | 4.594 | 4.611 | 4.561 | 4.590 | 766,403 | -0.03(-0.65%) |
Jan 04, 2013 | 4.603 | 4.620 | 4.586 | 4.620 | 353,555 | +0.03(+0.74%) |
Jan 03, 2013 | 4.560 | 4.586 | 4.547 | 4.586 | 434,047 | +0.03(+0.75%) |
Jan 02, 2013 | 4.522 | 4.552 | 4.453 | 4.552 | 474,147 | +0.10(+2.20%) |
Dec 31, 2012 | 4.381 | 4.453 | 4.381 | 4.453 | 669,774 | +0.06(+1.36%) |
Dec 28, 2012 | 4.415 | 4.428 | 4.389 | 4.394 | 394,085 | -0.04(-0.87%) |
Dec 27, 2012 | 4.449 | 4.449 | 4.377 | 4.432 | 308,546 | -0.01(-0.29%) |
Dec 26, 2012 | 4.453 | 4.475 | 4.428 | 4.445 | 300,310 | -0.01(-0.19%) |
Dec 24, 2012 | 4.445 | 4.462 | 4.428 | 4.453 | 112,396 | -0.00(-0.10%) |
Dec 21, 2012 | 4.441 | 4.471 | 4.441 | 4.458 | 341,799 | -0.02(-0.48%) |
Dec 20, 2012 | 4.471 | 4.488 | 4.458 | 4.479 | 769,020 | -0.01(-0.12%) |
Dec 19, 2012 | 4.493 | 4.514 | 4.476 | 4.484 | 377,181 | -0.01(-0.19%) |
Dec 18, 2012 | 4.467 | 4.497 | 4.463 | 4.493 | 456,225 | +0.03(+0.57%) |
Dec 17, 2012 | 4.467 | 4.472 | 4.417 | 4.467 | 690,808 | -0.00(-0.09%) |
Dec 14, 2012 | 4.425 | 4.472 | 4.421 | 4.472 | 440,631 | +0.03(+0.67%) |
Dec 13, 2012 | 4.429 | 4.451 | 4.425 | 4.442 | 593,031 | +0.01(+0.19%) |
Dec 12, 2012 | 4.412 | 4.466 | 4.412 | 4.434 | 503,686 | +0.02(+0.48%) |
Dec 11, 2012 | 4.396 | 4.434 | 4.387 | 4.412 | 675,779 | +0.03(+0.68%) |
Dec 10, 2012 | 4.400 | 4.404 | 4.379 | 4.383 | 431,670 | -0.03(-0.58%) |
Dec 07, 2012 | 4.434 | 4.442 | 4.400 | 4.408 | 576,346 | -0.02(-0.48%) |
Dec 06, 2012 | 4.429 | 4.442 | 4.400 | 4.429 | 579,423 | -0.02(-0.48%) |
Dec 05, 2012 | 4.472 | 4.480 | 4.442 | 4.451 | 494,215 | -0.02(-0.47%) |
Dec 04, 2012 | 4.463 | 4.489 | 4.446 | 4.472 | 341,699 | -0.03(-0.56%) |
Nov 30, 2012 | 4.493 | 4.506 | 4.476 | 4.497 | 492,919 | +0.00(+0.00%) |
Nov 29, 2012 | 4.527 | 4.548 | 4.497 | 4.497 | 649,485 | -0.02(-0.37%) |
Nov 28, 2012 | 4.497 | 4.522 | 4.476 | 4.514 | 376,703 | +0.00(+0.09%) |
Nov 27, 2012 | 4.489 | 4.510 | 4.484 | 4.510 | 411,141 | +0.03(+0.57%) |
Nov 26, 2012 | 4.484 | 4.497 | 4.467 | 4.484 | 332,797 | -0.01(-0.19%) |
Nov 23, 2012 | 4.451 | 4.493 | 4.451 | 4.493 | 161,607 | +0.05(+1.14%) |
Nov 21, 2012 | 4.463 | 4.472 | 4.438 | 4.442 | 554,346 | -0.00(-0.10%) |
Nov 20, 2012 | 4.425 | 4.455 | 4.415 | 4.446 | 314,475 | +0.03(+0.74%) |
Nov 19, 2012 | 4.372 | 4.414 | 4.367 | 4.414 | 325,842 | +0.10(+2.43%) |
Nov 16, 2012 | 4.221 | 4.317 | 4.216 | 4.309 | 494,739 | +0.08(+1.99%) |
Nov 15, 2012 | 4.325 | 4.325 | 4.187 | 4.225 | 1,328,586 | -0.09(-2.14%) |
Nov 14, 2012 | 4.447 | 4.448 | 4.317 | 4.317 | 684,596 | -0.12(-2.74%) |
Nov 13, 2012 | 4.439 | 4.481 | 4.438 | 4.439 | 544,068 | -0.03(-0.56%) |
Nov 12, 2012 | 4.443 | 4.476 | 4.426 | 4.464 | 576,627 | +0.02(+0.47%) |
Nov 09, 2012 | 4.447 | 4.472 | 4.430 | 4.443 | 371,375 | -0.01(-0.19%) |
Nov 08, 2012 | 4.493 | 4.518 | 4.447 | 4.451 | 327,431 | -0.05(-1.12%) |
Nov 07, 2012 | 4.552 | 4.552 | 4.481 | 4.502 | 603,914 | -0.08(-1.74%) |
Nov 06, 2012 | 4.560 | 4.590 | 4.560 | 4.581 | 300,201 | +0.03(+0.55%) |
Nov 05, 2012 | 4.548 | 4.565 | 4.518 | 4.556 | 399,420 | -0.00(-0.09%) |
Nov 02, 2012 | 4.611 | 4.611 | 4.548 | 4.560 | 334,315 | -0.02(-0.46%) |