Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.200 | 5.235 | 5.140 | 5.230 | 570,149 | +0.04(+0.77%) |
Jan 30, 2013 | 5.070 | 5.230 | 4.850 | 5.190 | 1,443,885 | -0.25(-4.60%) |
Jan 29, 2013 | 5.490 | 5.490 | 5.310 | 5.440 | 666,657 | -0.04(-0.73%) |
Jan 28, 2013 | 5.470 | 5.490 | 5.380 | 5.480 | 418,976 | +0.02(+0.37%) |
Jan 25, 2013 | 5.600 | 5.610 | 5.430 | 5.460 | 625,860 | -0.11(-1.97%) |
Jan 24, 2013 | 5.430 | 5.610 | 5.310 | 5.570 | 804,982 | +0.13(+2.39%) |
Jan 23, 2013 | 5.210 | 5.450 | 5.170 | 5.440 | 889,153 | +0.23(+4.41%) |
Jan 22, 2013 | 5.200 | 5.220 | 5.080 | 5.210 | 606,553 | -0.02(-0.38%) |
Jan 18, 2013 | 5.240 | 5.240 | 5.170 | 5.230 | 466,326 | -0.01(-0.19%) |
Jan 17, 2013 | 5.130 | 5.250 | 5.110 | 5.240 | 323,867 | +0.15(+2.95%) |
Jan 16, 2013 | 5.110 | 5.150 | 5.080 | 5.090 | 477,935 | -0.05(-0.97%) |
Jan 15, 2013 | 5.030 | 5.140 | 5.030 | 5.140 | 355,439 | +0.05(+0.98%) |
Jan 14, 2013 | 5.050 | 5.130 | 5.030 | 5.090 | 277,050 | +0.00(+0.00%) |
Jan 11, 2013 | 5.070 | 5.110 | 5.000 | 5.090 | 378,199 | +0.03(+0.59%) |
Jan 10, 2013 | 5.100 | 5.105 | 5.020 | 5.060 | 311,033 | -0.02(-0.39%) |
Jan 09, 2013 | 5.120 | 5.180 | 5.030 | 5.080 | 469,755 | -0.02(-0.39%) |
Jan 08, 2013 | 5.160 | 5.230 | 5.050 | 5.100 | 401,921 | -0.08(-1.55%) |
Jan 07, 2013 | 5.110 | 5.230 | 5.040 | 5.180 | 330,782 | +0.01(+0.19%) |
Jan 04, 2013 | 5.040 | 5.180 | 5.000 | 5.170 | 468,649 | +0.17(+3.40%) |
Jan 03, 2013 | 5.100 | 5.230 | 4.970 | 5.000 | 974,612 | -0.29(-5.48%) |
Jan 02, 2013 | 5.195 | 5.310 | 5.080 | 5.290 | 943,010 | +0.21(+4.13%) |
Dec 31, 2012 | 4.950 | 5.090 | 4.900 | 5.080 | 533,833 | +0.12(+2.42%) |
Dec 28, 2012 | 4.920 | 4.970 | 4.845 | 4.960 | 443,686 | -0.01(-0.20%) |
Dec 27, 2012 | 4.960 | 4.970 | 4.800 | 4.970 | 371,818 | +0.00(+0.00%) |
Dec 26, 2012 | 4.990 | 5.050 | 4.890 | 4.970 | 287,597 | -0.02(-0.40%) |
Dec 24, 2012 | 4.960 | 4.990 | 4.870 | 4.990 | 132,072 | +0.02(+0.40%) |
Dec 21, 2012 | 5.030 | 5.030 | 4.896 | 4.970 | 1,236,857 | -0.11(-2.17%) |
Dec 20, 2012 | 5.050 | 5.100 | 4.620 | 5.080 | 589,893 | +0.03(+0.59%) |
Dec 19, 2012 | 4.980 | 5.100 | 4.940 | 5.050 | 587,952 | +0.07(+1.41%) |
Dec 18, 2012 | 4.920 | 4.990 | 4.850 | 4.980 | 442,436 | +0.06(+1.22%) |
Dec 17, 2012 | 4.840 | 4.930 | 4.770 | 4.920 | 403,279 | +0.11(+2.29%) |
Dec 14, 2012 | 4.800 | 4.960 | 4.760 | 4.810 | 504,351 | -0.03(-0.62%) |
Dec 13, 2012 | 4.810 | 4.910 | 4.770 | 4.840 | 407,679 | +0.02(+0.41%) |
Dec 12, 2012 | 4.850 | 4.860 | 4.640 | 4.820 | 577,692 | -0.03(-0.62%) |
Dec 11, 2012 | 4.830 | 4.900 | 4.770 | 4.850 | 469,444 | +0.05(+1.04%) |
Dec 10, 2012 | 4.740 | 4.810 | 4.725 | 4.800 | 325,880 | +0.08(+1.59%) |
Dec 07, 2012 | 4.760 | 4.775 | 4.670 | 4.725 | 282,545 | -0.02(-0.32%) |
Dec 06, 2012 | 4.700 | 4.800 | 4.650 | 4.740 | 261,654 | +0.02(+0.42%) |
Dec 05, 2012 | 4.810 | 4.850 | 4.680 | 4.720 | 498,406 | -0.06(-1.15%) |
Dec 04, 2012 | 4.690 | 4.810 | 4.690 | 4.775 | 458,079 | +0.20(+4.26%) |
Nov 30, 2012 | 4.650 | 4.680 | 4.560 | 4.580 | 720,604 | -0.05(-1.08%) |
Nov 29, 2012 | 4.620 | 4.680 | 4.540 | 4.630 | 671,797 | +0.05(+1.09%) |
Nov 28, 2012 | 4.340 | 4.580 | 4.300 | 4.580 | 666,103 | +0.22(+5.05%) |
Nov 27, 2012 | 4.320 | 4.390 | 4.310 | 4.360 | 536,962 | +0.02(+0.46%) |
Nov 26, 2012 | 4.380 | 4.460 | 4.290 | 4.340 | 741,628 | -0.07(-1.48%) |
Nov 23, 2012 | 4.300 | 4.420 | 4.260 | 4.405 | 256,398 | +0.14(+3.16%) |
Nov 21, 2012 | 4.230 | 4.310 | 4.120 | 4.270 | 356,290 | +0.07(+1.67%) |
Nov 20, 2012 | 4.210 | 4.280 | 4.090 | 4.200 | 300,629 | -0.04(-0.94%) |
Nov 19, 2012 | 4.130 | 4.250 | 3.992 | 4.240 | 439,172 | +0.15(+3.67%) |
Nov 16, 2012 | 4.000 | 4.110 | 3.960 | 4.090 | 497,969 | +0.07(+1.74%) |
Nov 15, 2012 | 4.100 | 4.125 | 3.980 | 4.020 | 565,136 | -0.08(-1.95%) |
Nov 14, 2012 | 4.090 | 4.170 | 4.090 | 4.100 | 469,157 | +0.02(+0.49%) |
Nov 13, 2012 | 4.140 | 4.160 | 4.040 | 4.080 | 796,024 | -0.09(-2.16%) |
Nov 12, 2012 | 4.170 | 4.250 | 4.080 | 4.170 | 424,722 | +0.03(+0.72%) |
Nov 09, 2012 | 4.160 | 4.300 | 4.100 | 4.140 | 606,078 | -0.05(-1.19%) |
Nov 08, 2012 | 4.240 | 4.290 | 4.160 | 4.190 | 359,708 | -0.05(-1.18%) |
Nov 07, 2012 | 4.340 | 4.470 | 4.240 | 4.240 | 342,576 | -0.19(-4.29%) |
Nov 06, 2012 | 4.390 | 4.440 | 4.370 | 4.430 | 257,653 | +0.06(+1.37%) |
Nov 05, 2012 | 4.280 | 4.390 | 4.230 | 4.370 | 275,976 | +0.10(+2.34%) |
Nov 02, 2012 | 4.360 | 4.430 | 4.240 | 4.270 | 391,614 | -0.08(-1.84%) |