Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.606 | 5.637 | 5.519 | 5.587 | 130,559 | -0.04(-0.72%) |
Jan 30, 2013 | 5.603 | 5.628 | 5.454 | 5.628 | 288,400 | +0.00(+0.06%) |
Jan 29, 2013 | 5.584 | 5.624 | 5.575 | 5.624 | 417,990 | +0.02(+0.39%) |
Jan 28, 2013 | 5.522 | 5.624 | 5.497 | 5.603 | 227,348 | +0.12(+2.16%) |
Jan 25, 2013 | 5.444 | 5.600 | 5.441 | 5.484 | 207,233 | +0.04(+0.69%) |
Jan 24, 2013 | 5.459 | 5.531 | 5.406 | 5.447 | 138,437 | -0.02(-0.40%) |
Jan 23, 2013 | 5.478 | 5.506 | 5.319 | 5.469 | 214,733 | +0.02(+0.40%) |
Jan 22, 2013 | 5.422 | 5.447 | 5.350 | 5.447 | 327,815 | +0.01(+0.23%) |
Jan 18, 2013 | 5.406 | 5.491 | 5.363 | 5.434 | 187,785 | +0.01(+0.17%) |
Jan 17, 2013 | 5.484 | 5.484 | 5.366 | 5.425 | 151,460 | -0.01(-0.11%) |
Jan 16, 2013 | 5.347 | 5.481 | 5.211 | 5.431 | 248,070 | +0.09(+1.69%) |
Jan 15, 2013 | 5.266 | 5.431 | 5.145 | 5.341 | 135,264 | +0.07(+1.24%) |
Jan 14, 2013 | 5.422 | 5.500 | 5.257 | 5.275 | 150,571 | -0.13(-2.36%) |
Jan 11, 2013 | 5.425 | 5.425 | 5.328 | 5.403 | 105,226 | -0.02(-0.29%) |
Jan 10, 2013 | 5.350 | 5.453 | 5.335 | 5.419 | 181,627 | +0.07(+1.22%) |
Jan 09, 2013 | 5.347 | 5.372 | 5.275 | 5.353 | 167,019 | -0.00(-0.06%) |
Jan 08, 2013 | 5.310 | 5.372 | 5.266 | 5.356 | 153,870 | +0.07(+1.42%) |
Jan 07, 2013 | 5.198 | 5.313 | 5.188 | 5.282 | 176,630 | +0.05(+0.95%) |
Jan 04, 2013 | 5.191 | 5.297 | 5.065 | 5.232 | 107,623 | +0.08(+1.63%) |
Jan 03, 2013 | 5.185 | 5.275 | 5.069 | 5.148 | 162,532 | -0.02(-0.30%) |
Jan 02, 2013 | 5.145 | 5.263 | 5.098 | 5.163 | 282,100 | +0.02(+0.42%) |
Dec 31, 2012 | 4.986 | 5.176 | 4.986 | 5.141 | 122,594 | +0.15(+3.00%) |
Dec 28, 2012 | 5.023 | 5.100 | 4.986 | 4.992 | 52,540 | -0.05(-0.99%) |
Dec 27, 2012 | 5.110 | 5.191 | 4.989 | 5.042 | 134,051 | -0.08(-1.58%) |
Dec 26, 2012 | 5.213 | 5.282 | 5.098 | 5.123 | 62,938 | -0.10(-1.85%) |
Dec 24, 2012 | 5.182 | 5.241 | 5.120 | 5.219 | 55,637 | +0.02(+0.36%) |
Dec 21, 2012 | 5.163 | 5.240 | 5.085 | 5.201 | 454,806 | +0.11(+2.08%) |
Dec 20, 2012 | 5.085 | 5.182 | 5.048 | 5.095 | 199,669 | +0.00(+0.00%) |
Dec 19, 2012 | 5.048 | 5.110 | 5.042 | 5.095 | 133,065 | +0.03(+0.62%) |
Dec 18, 2012 | 5.048 | 5.079 | 5.026 | 5.064 | 166,813 | +0.03(+0.62%) |
Dec 17, 2012 | 4.964 | 5.042 | 4.956 | 5.032 | 120,906 | +0.10(+2.09%) |
Dec 14, 2012 | 4.933 | 5.076 | 4.923 | 4.930 | 179,839 | -0.01(-0.19%) |
Dec 13, 2012 | 5.004 | 5.011 | 4.852 | 4.939 | 117,591 | -0.05(-0.94%) |
Dec 12, 2012 | 5.045 | 5.104 | 4.926 | 4.986 | 102,825 | -0.04(-0.74%) |
Dec 11, 2012 | 4.986 | 5.023 | 4.926 | 5.023 | 198,966 | +0.06(+1.13%) |
Dec 10, 2012 | 4.923 | 4.986 | 4.853 | 4.967 | 123,386 | +0.07(+1.34%) |
Dec 07, 2012 | 4.874 | 4.914 | 4.845 | 4.902 | 192,345 | +0.02(+0.45%) |
Dec 06, 2012 | 4.908 | 5.048 | 4.797 | 4.880 | 332,167 | -0.01(-0.13%) |
Dec 05, 2012 | 5.026 | 5.026 | 4.870 | 4.886 | 230,859 | -0.26(-4.97%) |
Dec 04, 2012 | 5.216 | 5.235 | 5.141 | 5.141 | 277,344 | -0.16(-2.94%) |
Nov 30, 2012 | 5.226 | 5.297 | 5.194 | 5.297 | 1,180,913 | +0.10(+1.98%) |
Nov 29, 2012 | 5.223 | 5.251 | 5.139 | 5.194 | 264,449 | +0.02(+0.30%) |
Nov 28, 2012 | 5.235 | 5.235 | 5.141 | 5.179 | 208,478 | +0.03(+0.54%) |
Nov 27, 2012 | 5.141 | 5.214 | 5.141 | 5.151 | 169,807 | +0.02(+0.49%) |
Nov 26, 2012 | 5.157 | 5.235 | 5.064 | 5.126 | 319,737 | -0.03(-0.60%) |
Nov 23, 2012 | 5.198 | 5.213 | 5.129 | 5.157 | 62,479 | -0.01(-0.24%) |
Nov 21, 2012 | 5.073 | 5.235 | 5.045 | 5.170 | 142,597 | +0.07(+1.47%) |
Nov 20, 2012 | 5.036 | 5.198 | 4.989 | 5.095 | 178,389 | +0.02(+0.37%) |
Nov 19, 2012 | 5.076 | 5.104 | 4.926 | 5.076 | 330,238 | +0.01(+0.18%) |
Nov 16, 2012 | 4.758 | 5.073 | 4.755 | 5.067 | 298,794 | +0.26(+5.45%) |
Nov 15, 2012 | 4.565 | 4.902 | 4.565 | 4.805 | 358,257 | +0.27(+5.98%) |
Nov 14, 2012 | 4.976 | 4.976 | 3.851 | 4.534 | 645,396 | -0.42(-8.49%) |
Nov 13, 2012 | 4.979 | 5.020 | 4.945 | 4.955 | 154,008 | -0.03(-0.62%) |
Nov 12, 2012 | 4.849 | 5.054 | 4.849 | 4.986 | 157,930 | +0.16(+3.29%) |
Nov 09, 2012 | 4.768 | 4.880 | 4.743 | 4.827 | 354,361 | +0.05(+1.04%) |
Nov 08, 2012 | 4.821 | 4.839 | 4.758 | 4.777 | 287,636 | -0.03(-0.71%) |
Nov 07, 2012 | 5.073 | 5.120 | 4.753 | 4.811 | 664,497 | -0.36(-6.88%) |
Nov 06, 2012 | 5.266 | 5.266 | 5.141 | 5.166 | 191,643 | -0.10(-1.95%) |
Nov 05, 2012 | 5.154 | 5.297 | 5.148 | 5.269 | 250,810 | +0.10(+1.93%) |
Nov 02, 2012 | 5.297 | 5.297 | 5.145 | 5.170 | 151,111 | -0.08(-1.60%) |