Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.548 | 5.548 | 5.470 | 5.494 | 51,788 | -0.05(-0.86%) |
Jan 30, 2013 | 5.490 | 5.545 | 5.490 | 5.541 | 84,444 | +0.05(+0.93%) |
Jan 29, 2013 | 5.500 | 5.504 | 5.477 | 5.490 | 44,360 | -0.02(-0.31%) |
Jan 28, 2013 | 5.528 | 5.531 | 5.456 | 5.507 | 93,866 | -0.01(-0.12%) |
Jan 25, 2013 | 5.538 | 5.551 | 5.463 | 5.514 | 158,346 | -0.02(-0.31%) |
Jan 24, 2013 | 5.514 | 5.531 | 5.480 | 5.531 | 85,516 | +0.02(+0.43%) |
Jan 23, 2013 | 5.442 | 5.514 | 5.412 | 5.507 | 139,631 | +0.07(+1.38%) |
Jan 22, 2013 | 5.466 | 5.480 | 5.378 | 5.432 | 126,531 | -0.01(-0.13%) |
Jan 18, 2013 | 5.412 | 5.439 | 5.395 | 5.439 | 48,291 | +0.03(+0.57%) |
Jan 17, 2013 | 5.425 | 5.436 | 5.378 | 5.408 | 68,611 | +0.01(+0.25%) |
Jan 16, 2013 | 5.368 | 5.395 | 5.334 | 5.395 | 82,134 | +0.03(+0.51%) |
Jan 15, 2013 | 5.334 | 5.378 | 5.334 | 5.368 | 98,984 | -0.00(-0.06%) |
Jan 14, 2013 | 5.374 | 5.374 | 5.344 | 5.371 | 72,574 | +0.01(+0.13%) |
Jan 11, 2013 | 5.351 | 5.364 | 5.317 | 5.364 | 72,645 | +0.03(+0.51%) |
Jan 10, 2013 | 5.293 | 5.337 | 5.293 | 5.337 | 120,655 | +0.08(+1.55%) |
Jan 09, 2013 | 5.248 | 5.265 | 5.225 | 5.255 | 158,567 | +0.03(+0.52%) |
Jan 08, 2013 | 5.245 | 5.245 | 5.191 | 5.228 | 66,942 | -0.02(-0.45%) |
Jan 07, 2013 | 5.231 | 5.252 | 5.180 | 5.252 | 190,109 | +0.03(+0.52%) |
Jan 04, 2013 | 5.140 | 5.231 | 5.140 | 5.225 | 174,106 | +0.06(+1.12%) |
Jan 03, 2013 | 5.163 | 5.194 | 5.133 | 5.167 | 186,222 | -0.02(-0.33%) |
Jan 02, 2013 | 5.208 | 5.218 | 5.170 | 5.184 | 222,885 | -0.01(-0.13%) |
Dec 31, 2012 | 5.075 | 5.191 | 5.075 | 5.191 | 64,803 | +0.08(+1.60%) |
Dec 28, 2012 | 5.102 | 5.129 | 4.983 | 5.109 | 89,858 | -0.04(-0.73%) |
Dec 27, 2012 | 5.146 | 5.184 | 5.082 | 5.146 | 76,629 | +0.01(+0.13%) |
Dec 26, 2012 | 5.119 | 5.155 | 5.106 | 5.140 | 69,851 | +0.00(+0.07%) |
Dec 24, 2012 | 5.129 | 5.174 | 5.129 | 5.136 | 28,351 | -0.04(-0.72%) |
Dec 21, 2012 | 5.106 | 5.174 | 5.106 | 5.174 | 70,068 | -0.01(-0.20%) |
Dec 20, 2012 | 5.095 | 5.225 | 5.095 | 5.184 | 102,753 | +0.06(+1.20%) |
Dec 19, 2012 | 5.061 | 5.126 | 5.054 | 5.123 | 99,513 | +0.03(+0.53%) |
Dec 18, 2012 | 4.986 | 5.095 | 4.973 | 5.095 | 138,197 | +0.09(+1.70%) |
Dec 17, 2012 | 5.010 | 5.044 | 4.990 | 5.010 | 94,157 | -0.02(-0.41%) |
Dec 14, 2012 | 4.980 | 5.054 | 4.980 | 5.031 | 75,903 | +0.01(+0.27%) |
Dec 13, 2012 | 4.932 | 5.017 | 4.932 | 5.017 | 94,756 | +0.06(+1.24%) |
Dec 12, 2012 | 4.963 | 5.007 | 4.952 | 4.956 | 82,886 | -0.02(-0.48%) |
Dec 11, 2012 | 4.949 | 5.051 | 4.949 | 4.980 | 88,945 | +0.07(+1.46%) |
Dec 10, 2012 | 4.949 | 4.959 | 4.905 | 4.908 | 51,244 | -0.06(-1.17%) |
Dec 07, 2012 | 5.017 | 5.017 | 4.908 | 4.966 | 147,822 | -0.05(-0.95%) |
Dec 06, 2012 | 5.048 | 5.065 | 4.983 | 5.014 | 41,308 | -0.05(-1.07%) |
Dec 05, 2012 | 5.082 | 5.106 | 5.034 | 5.068 | 61,768 | +0.01(+0.20%) |
Dec 04, 2012 | 5.034 | 5.088 | 5.031 | 5.058 | 112,837 | +0.01(+0.13%) |
Nov 30, 2012 | 5.003 | 5.051 | 4.952 | 5.051 | 93,187 | +0.06(+1.23%) |
Nov 29, 2012 | 4.993 | 5.010 | 4.945 | 4.990 | 62,555 | +0.04(+0.76%) |
Nov 28, 2012 | 5.000 | 5.000 | 4.946 | 4.952 | 114,611 | -0.03(-0.68%) |
Nov 27, 2012 | 4.932 | 4.993 | 4.898 | 4.986 | 129,489 | +0.10(+1.95%) |
Nov 26, 2012 | 5.065 | 5.071 | 4.860 | 4.891 | 162,374 | -0.18(-3.62%) |
Nov 23, 2012 | 5.027 | 5.085 | 5.027 | 5.075 | 35,367 | +0.09(+1.71%) |
Nov 21, 2012 | 5.017 | 5.017 | 4.963 | 4.990 | 71,810 | +0.00(+0.07%) |
Nov 20, 2012 | 4.887 | 4.986 | 4.867 | 4.986 | 170,339 | +0.10(+2.04%) |
Nov 19, 2012 | 4.750 | 4.887 | 4.750 | 4.887 | 135,796 | +0.21(+4.55%) |
Nov 16, 2012 | 4.624 | 4.887 | 4.624 | 4.674 | 205,829 | +0.02(+0.43%) |
Nov 15, 2012 | 4.674 | 4.697 | 4.574 | 4.654 | 189,648 | -0.03(-0.57%) |
Nov 14, 2012 | 4.860 | 4.877 | 4.681 | 4.681 | 142,666 | -0.19(-3.96%) |
Nov 13, 2012 | 4.893 | 4.917 | 4.847 | 4.873 | 158,158 | -0.10(-1.94%) |
Nov 12, 2012 | 4.960 | 4.973 | 4.930 | 4.970 | 66,234 | -0.00(-0.07%) |
Nov 09, 2012 | 5.003 | 5.013 | 4.953 | 4.973 | 89,999 | -0.07(-1.32%) |
Nov 08, 2012 | 5.013 | 5.069 | 5.013 | 5.040 | 54,445 | -0.01(-0.26%) |
Nov 07, 2012 | 5.099 | 5.129 | 5.036 | 5.053 | 106,029 | -0.10(-2.00%) |
Nov 06, 2012 | 5.136 | 5.172 | 5.126 | 5.156 | 75,358 | +0.02(+0.45%) |
Nov 05, 2012 | 5.126 | 5.143 | 5.099 | 5.133 | 56,478 | -0.01(-0.26%) |
Nov 02, 2012 | 5.206 | 5.219 | 5.146 | 5.146 | 89,190 | -0.07(-1.40%) |