Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.870 | 5.037 | 4.870 | 5.037 | 7,297 | +0.15(+3.00%) |
Jan 30, 2013 | 4.960 | 5.150 | 4.890 | 4.890 | 11,274 | -0.06(-1.21%) |
Jan 29, 2013 | 4.930 | 5.160 | 4.920 | 4.950 | 5,606 | -0.03(-0.60%) |
Jan 28, 2013 | 4.960 | 5.150 | 4.900 | 4.980 | 3,900 | +0.02(+0.40%) |
Jan 25, 2013 | 5.030 | 5.287 | 4.960 | 4.960 | 8,080 | -0.04(-0.80%) |
Jan 24, 2013 | 4.930 | 5.171 | 4.910 | 5.000 | 10,893 | +0.02(+0.40%) |
Jan 23, 2013 | 4.910 | 5.100 | 4.910 | 4.980 | 13,895 | +0.08(+1.63%) |
Jan 22, 2013 | 4.990 | 4.990 | 4.900 | 4.900 | 3,400 | +0.00(+0.00%) |
Jan 18, 2013 | 4.940 | 4.950 | 4.850 | 4.900 | 8,334 | -0.10(-1.98%) |
Jan 17, 2013 | 4.950 | 5.002 | 4.838 | 4.999 | 6,600 | +0.03(+0.58%) |
Jan 16, 2013 | 4.950 | 5.100 | 4.950 | 4.970 | 6,594 | -0.07(-1.39%) |
Jan 15, 2013 | 5.100 | 5.120 | 4.990 | 5.040 | 6,345 | -0.06(-1.18%) |
Jan 14, 2013 | 5.110 | 5.191 | 5.100 | 5.100 | 1,590 | -0.01(-0.19%) |
Jan 11, 2013 | 5.070 | 5.370 | 5.050 | 5.110 | 10,222 | -0.04(-0.78%) |
Jan 10, 2013 | 5.380 | 5.380 | 5.150 | 5.150 | 2,100 | -0.15(-2.83%) |
Jan 09, 2013 | 5.160 | 5.389 | 5.160 | 5.300 | 10,514 | +0.11(+2.12%) |
Jan 08, 2013 | 4.920 | 5.190 | 4.920 | 5.190 | 10,381 | +0.28(+5.70%) |
Jan 07, 2013 | 4.910 | 4.970 | 4.690 | 4.910 | 4,370 | -0.05(-1.01%) |
Jan 04, 2013 | 4.810 | 4.980 | 4.800 | 4.960 | 3,871 | +0.23(+4.86%) |
Jan 03, 2013 | 4.750 | 4.920 | 4.670 | 4.730 | 5,497 | +0.01(+0.21%) |
Jan 02, 2013 | 4.750 | 4.750 | 4.710 | 4.720 | 6,224 | +0.07(+1.50%) |
Dec 31, 2012 | 4.620 | 4.650 | 4.650 | 4.650 | 11,683 | -0.11(-2.31%) |
Dec 28, 2012 | 4.700 | 4.760 | 4.620 | 4.760 | 6,235 | -0.01(-0.21%) |
Dec 27, 2012 | 4.762 | 4.990 | 4.760 | 4.770 | 9,393 | -0.00(-0.04%) |
Dec 26, 2012 | 4.850 | 4.895 | 4.770 | 4.772 | 5,770 | -0.04(-0.76%) |
Dec 24, 2012 | 4.780 | 4.859 | 4.780 | 4.809 | 1,391 | +0.01(+0.18%) |
Dec 21, 2012 | 4.800 | 4.810 | 4.800 | 4.800 | 440 | -0.02(-0.41%) |
Dec 20, 2012 | 4.810 | 4.880 | 4.810 | 4.820 | 5,790 | -0.13(-2.63%) |
Dec 19, 2012 | 4.960 | 4.960 | 4.840 | 4.950 | 10,632 | +0.00(+0.00%) |
Dec 18, 2012 | 5.000 | 5.000 | 4.932 | 4.950 | 9,971 | -0.01(-0.20%) |
Dec 17, 2012 | 4.920 | 5.040 | 4.830 | 4.960 | 7,937 | +0.10(+2.08%) |
Dec 14, 2012 | 4.880 | 4.880 | 4.850 | 4.859 | 2,000 | +0.04(+0.81%) |
Dec 13, 2012 | 5.060 | 5.080 | 4.800 | 4.820 | 15,059 | -0.17(-3.37%) |
Dec 12, 2012 | 5.160 | 5.350 | 4.950 | 4.988 | 16,631 | -0.21(-4.07%) |
Dec 11, 2012 | 5.080 | 5.250 | 5.080 | 5.200 | 5,086 | +0.12(+2.36%) |
Dec 10, 2012 | 5.300 | 5.400 | 4.990 | 5.080 | 14,627 | -0.15(-2.87%) |
Dec 07, 2012 | 4.620 | 5.270 | 4.520 | 5.230 | 45,670 | +0.63(+13.70%) |
Dec 06, 2012 | 4.830 | 5.070 | 4.500 | 4.600 | 41,331 | -0.22(-4.56%) |
Dec 05, 2012 | 5.250 | 5.250 | 4.800 | 4.820 | 39,985 | -0.46(-8.71%) |
Dec 04, 2012 | 5.280 | 5.300 | 5.280 | 5.280 | 300 | +0.05(+0.96%) |
Nov 30, 2012 | 5.370 | 5.560 | 5.220 | 5.230 | 16,586 | -0.12(-2.24%) |
Nov 29, 2012 | 5.300 | 5.390 | 5.300 | 5.350 | 14,007 | +0.08(+1.52%) |
Nov 28, 2012 | 5.210 | 5.370 | 5.100 | 5.270 | 28,124 | +0.01(+0.19%) |
Nov 27, 2012 | 5.210 | 5.330 | 5.210 | 5.260 | 6,365 | +0.06(+1.15%) |
Nov 26, 2012 | 5.200 | 5.280 | 5.190 | 5.200 | 9,415 | -0.10(-1.89%) |
Nov 23, 2012 | 5.170 | 5.336 | 5.160 | 5.300 | 12,535 | +0.10(+1.92%) |
Nov 21, 2012 | 5.170 | 5.230 | 5.150 | 5.200 | 16,054 | -0.02(-0.38%) |
Nov 20, 2012 | 5.310 | 5.310 | 5.220 | 5.220 | 9,498 | -0.04(-0.76%) |
Nov 19, 2012 | 5.370 | 5.500 | 5.230 | 5.260 | 12,502 | -0.10(-1.87%) |
Nov 16, 2012 | 5.520 | 5.600 | 5.360 | 5.360 | 17,401 | -0.19(-3.42%) |
Nov 15, 2012 | 5.620 | 5.620 | 5.500 | 5.550 | 19,210 | -0.04(-0.72%) |
Nov 14, 2012 | 5.850 | 5.900 | 5.500 | 5.590 | 27,515 | -0.25(-4.28%) |
Nov 13, 2012 | 5.890 | 5.913 | 5.830 | 5.840 | 5,937 | +0.01(+0.17%) |
Nov 12, 2012 | 5.810 | 5.840 | 5.810 | 5.830 | 7,856 | +0.02(+0.34%) |
Nov 09, 2012 | 5.860 | 6.200 | 5.800 | 5.810 | 18,971 | -0.34(-5.53%) |
Nov 08, 2012 | 6.100 | 6.300 | 6.100 | 6.150 | 20,767 | +0.07(+1.15%) |
Nov 07, 2012 | 6.010 | 6.080 | 5.850 | 6.080 | 21,354 | +0.09(+1.50%) |
Nov 06, 2012 | 5.970 | 6.060 | 5.960 | 5.990 | 4,603 | -0.01(-0.17%) |
Nov 05, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 4,862 | +0.00(+0.00%) |
Nov 02, 2012 | 6.040 | 6.150 | 6.000 | 6.000 | 3,438 | -0.02(-0.33%) |