Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.748 | 4.748 | 4.697 | 4.722 | 623,241 | -0.02(-0.36%) |
Jan 30, 2013 | 4.731 | 4.748 | 4.727 | 4.740 | 347,591 | +0.00(+0.00%) |
Jan 29, 2013 | 4.722 | 4.740 | 4.714 | 4.740 | 269,348 | +0.01(+0.27%) |
Jan 28, 2013 | 4.735 | 4.735 | 4.701 | 4.727 | 497,474 | +0.00(+0.00%) |
Jan 25, 2013 | 4.727 | 4.744 | 4.709 | 4.727 | 446,140 | +0.00(+0.09%) |
Jan 24, 2013 | 4.731 | 4.748 | 4.709 | 4.722 | 238,005 | -0.00(-0.09%) |
Jan 23, 2013 | 4.718 | 4.735 | 4.709 | 4.727 | 371,721 | +0.02(+0.37%) |
Jan 22, 2013 | 4.697 | 4.731 | 4.679 | 4.709 | 396,612 | +0.02(+0.34%) |
Jan 18, 2013 | 4.663 | 4.706 | 4.663 | 4.693 | 669,734 | +0.04(+0.82%) |
Jan 17, 2013 | 4.659 | 4.668 | 4.642 | 4.655 | 282,598 | +0.02(+0.46%) |
Jan 16, 2013 | 4.616 | 4.642 | 4.608 | 4.634 | 367,736 | +0.02(+0.37%) |
Jan 15, 2013 | 4.612 | 4.625 | 4.599 | 4.616 | 331,403 | -0.01(-0.18%) |
Jan 14, 2013 | 4.642 | 4.642 | 4.612 | 4.625 | 417,473 | -0.02(-0.37%) |
Jan 11, 2013 | 4.651 | 4.655 | 4.625 | 4.642 | 296,103 | +0.00(+0.00%) |
Jan 10, 2013 | 4.625 | 4.655 | 4.608 | 4.642 | 620,878 | +0.02(+0.37%) |
Jan 09, 2013 | 4.604 | 4.625 | 4.591 | 4.625 | 410,524 | +0.04(+0.93%) |
Jan 08, 2013 | 4.595 | 4.604 | 4.552 | 4.582 | 640,697 | -0.01(-0.19%) |
Jan 07, 2013 | 4.595 | 4.612 | 4.562 | 4.591 | 766,253 | -0.03(-0.65%) |
Jan 04, 2013 | 4.604 | 4.621 | 4.587 | 4.621 | 353,486 | +0.03(+0.74%) |
Jan 03, 2013 | 4.561 | 4.587 | 4.548 | 4.587 | 433,962 | +0.03(+0.75%) |
Jan 02, 2013 | 4.523 | 4.552 | 4.454 | 4.552 | 474,054 | +0.10(+2.20%) |
Dec 31, 2012 | 4.382 | 4.454 | 4.382 | 4.454 | 669,643 | +0.06(+1.36%) |
Dec 28, 2012 | 4.416 | 4.429 | 4.390 | 4.395 | 394,007 | -0.04(-0.87%) |
Dec 27, 2012 | 4.450 | 4.450 | 4.378 | 4.433 | 308,485 | -0.01(-0.29%) |
Dec 26, 2012 | 4.454 | 4.476 | 4.429 | 4.446 | 300,252 | -0.01(-0.19%) |
Dec 24, 2012 | 4.446 | 4.463 | 4.429 | 4.454 | 112,374 | -0.00(-0.10%) |
Dec 21, 2012 | 4.442 | 4.471 | 4.442 | 4.459 | 341,732 | -0.02(-0.48%) |
Dec 20, 2012 | 4.471 | 4.488 | 4.459 | 4.480 | 768,869 | -0.01(-0.12%) |
Dec 19, 2012 | 4.494 | 4.515 | 4.477 | 4.485 | 377,107 | -0.01(-0.19%) |
Dec 18, 2012 | 4.468 | 4.498 | 4.464 | 4.494 | 456,135 | +0.03(+0.57%) |
Dec 17, 2012 | 4.468 | 4.473 | 4.418 | 4.468 | 690,672 | -0.00(-0.09%) |
Dec 14, 2012 | 4.426 | 4.473 | 4.422 | 4.473 | 440,545 | +0.03(+0.67%) |
Dec 13, 2012 | 4.430 | 4.451 | 4.426 | 4.443 | 592,915 | +0.01(+0.19%) |
Dec 12, 2012 | 4.413 | 4.467 | 4.413 | 4.434 | 503,588 | +0.02(+0.48%) |
Dec 11, 2012 | 4.396 | 4.434 | 4.388 | 4.413 | 675,647 | +0.03(+0.68%) |
Dec 10, 2012 | 4.401 | 4.405 | 4.379 | 4.384 | 431,585 | -0.03(-0.58%) |
Dec 07, 2012 | 4.434 | 4.443 | 4.401 | 4.409 | 576,233 | -0.02(-0.48%) |
Dec 06, 2012 | 4.430 | 4.443 | 4.401 | 4.430 | 579,310 | -0.02(-0.48%) |
Dec 05, 2012 | 4.473 | 4.481 | 4.443 | 4.451 | 494,118 | -0.02(-0.47%) |
Dec 04, 2012 | 4.464 | 4.490 | 4.447 | 4.473 | 341,632 | -0.03(-0.56%) |
Nov 30, 2012 | 4.494 | 4.506 | 4.477 | 4.498 | 492,823 | +0.00(+0.00%) |
Nov 29, 2012 | 4.528 | 4.549 | 4.498 | 4.498 | 649,357 | -0.02(-0.37%) |
Nov 28, 2012 | 4.498 | 4.523 | 4.477 | 4.515 | 376,629 | +0.00(+0.09%) |
Nov 27, 2012 | 4.490 | 4.511 | 4.485 | 4.511 | 411,060 | +0.03(+0.57%) |
Nov 26, 2012 | 4.485 | 4.498 | 4.468 | 4.485 | 332,731 | -0.01(-0.19%) |
Nov 23, 2012 | 4.451 | 4.494 | 4.451 | 4.494 | 161,575 | +0.05(+1.14%) |
Nov 21, 2012 | 4.464 | 4.473 | 4.439 | 4.443 | 554,238 | -0.00(-0.10%) |
Nov 20, 2012 | 4.426 | 4.456 | 4.416 | 4.447 | 314,414 | +0.03(+0.74%) |
Nov 19, 2012 | 4.372 | 4.414 | 4.368 | 4.414 | 325,778 | +0.10(+2.43%) |
Nov 16, 2012 | 4.221 | 4.318 | 4.217 | 4.309 | 494,642 | +0.08(+1.99%) |
Nov 15, 2012 | 4.326 | 4.326 | 4.188 | 4.226 | 1,328,326 | -0.09(-2.14%) |
Nov 14, 2012 | 4.448 | 4.448 | 4.318 | 4.318 | 684,462 | -0.12(-2.74%) |
Nov 13, 2012 | 4.440 | 4.482 | 4.439 | 4.440 | 543,961 | -0.03(-0.56%) |
Nov 12, 2012 | 4.444 | 4.477 | 4.427 | 4.465 | 576,514 | +0.02(+0.47%) |
Nov 09, 2012 | 4.448 | 4.473 | 4.431 | 4.444 | 371,302 | -0.01(-0.19%) |
Nov 08, 2012 | 4.494 | 4.519 | 4.448 | 4.452 | 327,367 | -0.05(-1.12%) |
Nov 07, 2012 | 4.553 | 4.553 | 4.482 | 4.503 | 603,796 | -0.08(-1.74%) |
Nov 06, 2012 | 4.561 | 4.591 | 4.561 | 4.582 | 300,143 | +0.03(+0.55%) |
Nov 05, 2012 | 4.549 | 4.565 | 4.519 | 4.557 | 399,342 | -0.00(-0.09%) |
Nov 02, 2012 | 4.612 | 4.612 | 4.549 | 4.561 | 334,250 | -0.02(-0.46%) |