Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.163 | 5.167 | 5.133 | 5.154 | 121,021 | -0.01(-0.17%) |
Jan 30, 2013 | 5.210 | 5.219 | 5.150 | 5.163 | 230,575 | -0.06(-1.08%) |
Jan 29, 2013 | 5.202 | 5.236 | 5.193 | 5.219 | 96,148 | +0.00(+0.08%) |
Jan 28, 2013 | 5.223 | 5.223 | 5.197 | 5.215 | 186,325 | +0.00(+0.00%) |
Jan 25, 2013 | 5.253 | 5.258 | 5.210 | 5.215 | 211,024 | +0.03(+0.50%) |
Jan 24, 2013 | 5.176 | 5.210 | 5.171 | 5.189 | 180,718 | +0.00(+0.08%) |
Jan 23, 2013 | 5.184 | 5.210 | 5.180 | 5.184 | 173,090 | +0.00(+0.00%) |
Jan 22, 2013 | 5.150 | 5.189 | 5.146 | 5.184 | 176,076 | +0.01(+0.25%) |
Jan 18, 2013 | 5.167 | 5.176 | 5.154 | 5.171 | 157,182 | +0.01(+0.25%) |
Jan 17, 2013 | 5.137 | 5.159 | 5.120 | 5.159 | 166,328 | +0.04(+0.84%) |
Jan 16, 2013 | 5.038 | 5.115 | 5.038 | 5.115 | 162,418 | +0.06(+1.11%) |
Jan 15, 2013 | 5.072 | 5.109 | 5.059 | 5.059 | 246,115 | -0.06(-1.26%) |
Jan 14, 2013 | 5.133 | 5.146 | 5.102 | 5.124 | 133,954 | -0.03(-0.50%) |
Jan 11, 2013 | 5.102 | 5.150 | 5.098 | 5.150 | 138,344 | +0.03(+0.51%) |
Jan 10, 2013 | 5.085 | 5.124 | 5.059 | 5.124 | 292,457 | +0.03(+0.68%) |
Jan 09, 2013 | 5.089 | 5.098 | 5.064 | 5.089 | 236,209 | +0.02(+0.47%) |
Jan 08, 2013 | 5.057 | 5.083 | 5.040 | 5.066 | 192,831 | -0.01(-0.17%) |
Jan 07, 2013 | 5.053 | 5.079 | 5.031 | 5.074 | 129,360 | +0.02(+0.42%) |
Jan 04, 2013 | 5.019 | 5.091 | 5.019 | 5.053 | 192,894 | +0.03(+0.51%) |
Jan 03, 2013 | 5.031 | 5.066 | 5.010 | 5.027 | 191,467 | -0.03(-0.51%) |
Jan 02, 2013 | 5.036 | 5.053 | 4.976 | 5.053 | 205,010 | +0.08(+1.55%) |
Dec 31, 2012 | 4.946 | 4.997 | 4.946 | 4.976 | 193,507 | +0.01(+0.26%) |
Dec 28, 2012 | 4.976 | 4.976 | 4.941 | 4.963 | 108,652 | +0.00(+0.09%) |
Dec 27, 2012 | 4.997 | 4.997 | 4.894 | 4.958 | 265,998 | -0.03(-0.69%) |
Dec 26, 2012 | 5.001 | 5.019 | 4.980 | 4.993 | 181,964 | +0.00(+0.00%) |
Dec 24, 2012 | 4.971 | 4.993 | 4.954 | 4.993 | 107,923 | +0.03(+0.52%) |
Dec 21, 2012 | 4.907 | 4.967 | 4.907 | 4.967 | 123,261 | -0.01(-0.26%) |
Dec 20, 2012 | 4.954 | 4.980 | 4.941 | 4.980 | 145,488 | +0.04(+0.87%) |
Dec 19, 2012 | 4.886 | 4.946 | 4.873 | 4.937 | 172,520 | +0.03(+0.52%) |
Dec 18, 2012 | 4.860 | 4.916 | 4.860 | 4.911 | 142,033 | +0.04(+0.79%) |
Dec 17, 2012 | 4.830 | 4.881 | 4.830 | 4.873 | 141,884 | +0.04(+0.80%) |
Dec 14, 2012 | 4.826 | 4.838 | 4.791 | 4.834 | 148,428 | +0.01(+0.18%) |
Dec 13, 2012 | 4.830 | 4.843 | 4.804 | 4.826 | 164,614 | -0.02(-0.35%) |
Dec 12, 2012 | 4.804 | 4.851 | 4.796 | 4.843 | 145,117 | +0.04(+0.85%) |
Dec 11, 2012 | 4.785 | 4.806 | 4.751 | 4.802 | 102,677 | +0.04(+0.80%) |
Dec 10, 2012 | 4.725 | 4.768 | 4.725 | 4.764 | 170,737 | +0.03(+0.72%) |
Dec 07, 2012 | 4.734 | 4.759 | 4.717 | 4.729 | 132,123 | -0.00(-0.09%) |
Dec 06, 2012 | 4.695 | 4.747 | 4.695 | 4.734 | 128,663 | +0.02(+0.45%) |
Dec 05, 2012 | 4.734 | 4.745 | 4.693 | 4.712 | 142,651 | -0.02(-0.45%) |
Dec 04, 2012 | 4.704 | 4.738 | 4.700 | 4.734 | 122,645 | +0.00(+0.09%) |
Nov 30, 2012 | 4.708 | 4.729 | 4.678 | 4.729 | 181,754 | +0.03(+0.54%) |
Nov 29, 2012 | 4.670 | 4.721 | 4.670 | 4.704 | 153,398 | +0.02(+0.36%) |
Nov 28, 2012 | 4.610 | 4.695 | 4.610 | 4.687 | 136,117 | +0.03(+0.64%) |
Nov 27, 2012 | 4.640 | 4.678 | 4.555 | 4.657 | 243,205 | +0.01(+0.28%) |
Nov 26, 2012 | 4.636 | 4.661 | 4.623 | 4.644 | 118,979 | -0.03(-0.64%) |
Nov 23, 2012 | 4.640 | 4.674 | 4.636 | 4.674 | 96,089 | +0.03(+0.73%) |
Nov 21, 2012 | 4.606 | 4.657 | 4.606 | 4.640 | 176,701 | +0.03(+0.55%) |
Nov 20, 2012 | 4.606 | 4.643 | 4.602 | 4.614 | 145,958 | -0.02(-0.37%) |
Nov 19, 2012 | 4.546 | 4.657 | 4.538 | 4.631 | 211,537 | +0.11(+2.45%) |
Nov 16, 2012 | 4.376 | 4.531 | 4.363 | 4.521 | 244,165 | +0.12(+2.71%) |
Nov 15, 2012 | 4.418 | 4.495 | 4.325 | 4.401 | 375,739 | -0.12(-2.56%) |
Nov 14, 2012 | 4.683 | 4.704 | 4.508 | 4.517 | 428,471 | -0.19(-4.11%) |
Nov 13, 2012 | 4.660 | 4.719 | 4.655 | 4.710 | 186,699 | +0.00(+0.09%) |
Nov 12, 2012 | 4.698 | 4.719 | 4.698 | 4.706 | 211,623 | -0.02(-0.36%) |
Nov 09, 2012 | 4.685 | 4.723 | 4.685 | 4.723 | 130,606 | +0.02(+0.36%) |
Nov 08, 2012 | 4.693 | 4.727 | 4.685 | 4.706 | 212,323 | -0.01(-0.13%) |
Nov 07, 2012 | 4.719 | 4.740 | 4.698 | 4.712 | 157,274 | -0.05(-1.12%) |
Nov 06, 2012 | 4.740 | 4.780 | 4.740 | 4.765 | 115,014 | +0.00(+0.09%) |
Nov 05, 2012 | 4.727 | 4.770 | 4.702 | 4.761 | 159,880 | +0.00(+0.09%) |
Nov 02, 2012 | 4.795 | 4.817 | 4.757 | 4.757 | 95,295 | -0.06(-1.23%) |