Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.093 | 5.093 | 5.061 | 5.082 | 93,863 | +0.01(+0.11%) |
Jan 30, 2013 | 5.045 | 5.082 | 5.045 | 5.077 | 113,227 | +0.02(+0.43%) |
Jan 29, 2013 | 5.061 | 5.109 | 5.045 | 5.055 | 167,653 | -0.03(-0.53%) |
Jan 28, 2013 | 5.195 | 5.206 | 5.071 | 5.082 | 240,818 | -0.12(-2.27%) |
Jan 25, 2013 | 5.211 | 5.213 | 5.179 | 5.201 | 82,746 | -0.02(-0.36%) |
Jan 24, 2013 | 5.222 | 5.227 | 5.201 | 5.219 | 112,277 | +0.01(+0.15%) |
Jan 23, 2013 | 5.179 | 5.211 | 5.179 | 5.211 | 64,200 | +0.04(+0.73%) |
Jan 22, 2013 | 5.168 | 5.179 | 5.147 | 5.174 | 82,292 | +0.01(+0.10%) |
Jan 18, 2013 | 5.147 | 5.179 | 5.147 | 5.168 | 86,593 | +0.03(+0.52%) |
Jan 17, 2013 | 5.147 | 5.163 | 5.136 | 5.141 | 103,557 | +0.00(+0.00%) |
Jan 16, 2013 | 5.136 | 5.147 | 5.039 | 5.141 | 255,440 | +0.00(+0.00%) |
Jan 15, 2013 | 5.195 | 5.206 | 5.136 | 5.141 | 129,483 | -0.06(-1.14%) |
Jan 14, 2013 | 5.244 | 5.249 | 5.179 | 5.201 | 205,526 | -0.03(-0.51%) |
Jan 11, 2013 | 5.276 | 5.276 | 5.227 | 5.227 | 87,143 | -0.04(-0.82%) |
Jan 10, 2013 | 5.270 | 5.287 | 5.260 | 5.270 | 216,392 | -0.01(-0.13%) |
Jan 09, 2013 | 5.245 | 5.277 | 5.245 | 5.277 | 84,002 | +0.04(+0.71%) |
Jan 08, 2013 | 5.250 | 5.250 | 5.229 | 5.240 | 114,246 | -0.01(-0.10%) |
Jan 07, 2013 | 5.213 | 5.245 | 5.202 | 5.245 | 171,054 | +0.05(+0.93%) |
Jan 04, 2013 | 5.218 | 5.224 | 5.170 | 5.197 | 222,361 | +0.03(+0.62%) |
Jan 03, 2013 | 5.165 | 5.197 | 5.159 | 5.165 | 170,254 | +0.04(+0.73%) |
Jan 02, 2013 | 5.090 | 5.127 | 4.994 | 5.127 | 187,791 | +0.13(+2.68%) |
Dec 31, 2012 | 4.977 | 4.999 | 4.951 | 4.994 | 290,641 | +0.01(+0.26%) |
Dec 28, 2012 | 5.004 | 5.020 | 4.961 | 4.980 | 247,316 | -0.01(-0.16%) |
Dec 27, 2012 | 5.063 | 5.063 | 4.961 | 4.988 | 240,829 | -0.05(-1.06%) |
Dec 26, 2012 | 5.052 | 5.052 | 5.010 | 5.042 | 132,275 | -0.01(-0.11%) |
Dec 24, 2012 | 5.042 | 5.068 | 5.036 | 5.047 | 157,947 | +0.01(+0.11%) |
Dec 21, 2012 | 4.994 | 5.042 | 4.956 | 5.042 | 313,946 | +0.05(+0.96%) |
Dec 20, 2012 | 5.047 | 5.047 | 4.977 | 4.994 | 334,812 | -0.02(-0.43%) |
Dec 19, 2012 | 4.972 | 5.068 | 4.951 | 5.015 | 248,437 | +0.07(+1.52%) |
Dec 18, 2012 | 5.004 | 5.010 | 4.924 | 4.940 | 317,572 | -0.07(-1.49%) |
Dec 17, 2012 | 5.101 | 5.127 | 4.945 | 5.015 | 616,048 | -0.10(-1.99%) |
Dec 14, 2012 | 5.165 | 5.170 | 5.074 | 5.117 | 330,379 | -0.07(-1.44%) |
Dec 13, 2012 | 5.234 | 5.234 | 5.159 | 5.192 | 232,251 | -0.02(-0.41%) |
Dec 12, 2012 | 5.192 | 5.245 | 5.189 | 5.213 | 514,835 | +0.02(+0.39%) |
Dec 11, 2012 | 5.145 | 5.198 | 5.134 | 5.193 | 367,775 | +0.10(+1.88%) |
Dec 10, 2012 | 5.182 | 5.182 | 5.097 | 5.097 | 207,721 | -0.07(-1.34%) |
Dec 07, 2012 | 5.220 | 5.220 | 5.150 | 5.166 | 317,097 | -0.04(-0.72%) |
Dec 06, 2012 | 5.214 | 5.214 | 5.188 | 5.204 | 189,419 | -0.01(-0.10%) |
Dec 05, 2012 | 5.214 | 5.225 | 5.172 | 5.209 | 274,161 | +0.01(+0.21%) |
Dec 04, 2012 | 5.230 | 5.230 | 5.188 | 5.198 | 289,625 | -0.02(-0.31%) |
Nov 30, 2012 | 5.214 | 5.230 | 5.188 | 5.214 | 308,722 | +0.02(+0.31%) |
Nov 29, 2012 | 5.177 | 5.204 | 5.150 | 5.198 | 186,266 | +0.04(+0.83%) |
Nov 28, 2012 | 5.129 | 5.156 | 5.108 | 5.156 | 270,543 | +0.05(+0.94%) |
Nov 27, 2012 | 5.108 | 5.124 | 5.081 | 5.108 | 151,713 | +0.03(+0.52%) |
Nov 26, 2012 | 5.129 | 5.129 | 5.038 | 5.081 | 202,731 | -0.04(-0.83%) |
Nov 23, 2012 | 5.118 | 5.140 | 5.113 | 5.124 | 101,297 | +0.03(+0.63%) |
Nov 21, 2012 | 5.097 | 5.097 | 5.070 | 5.092 | 191,933 | +0.05(+0.95%) |
Nov 20, 2012 | 5.054 | 5.060 | 5.017 | 5.044 | 139,366 | -0.01(-0.11%) |
Nov 19, 2012 | 4.996 | 5.081 | 4.980 | 5.049 | 256,138 | +0.10(+1.94%) |
Nov 16, 2012 | 4.868 | 4.970 | 4.831 | 4.953 | 365,483 | +0.10(+1.97%) |
Nov 15, 2012 | 4.953 | 4.980 | 4.825 | 4.857 | 399,532 | -0.11(-2.25%) |
Nov 14, 2012 | 5.054 | 5.054 | 4.953 | 4.969 | 218,155 | -0.09(-1.69%) |
Nov 13, 2012 | 5.076 | 5.086 | 5.012 | 5.054 | 132,714 | -0.01(-0.13%) |
Nov 12, 2012 | 5.088 | 5.088 | 5.019 | 5.061 | 164,425 | -0.02(-0.42%) |
Nov 09, 2012 | 5.056 | 5.082 | 5.013 | 5.082 | 228,229 | +0.03(+0.52%) |
Nov 08, 2012 | 5.019 | 5.082 | 5.019 | 5.056 | 210,564 | +0.01(+0.10%) |
Nov 07, 2012 | 4.960 | 5.050 | 4.960 | 5.050 | 168,988 | +0.08(+1.71%) |
Nov 06, 2012 | 4.944 | 4.971 | 4.918 | 4.966 | 101,743 | +0.05(+0.97%) |
Nov 05, 2012 | 4.982 | 4.987 | 4.918 | 4.918 | 277,130 | -0.06(-1.28%) |
Nov 02, 2012 | 5.050 | 5.050 | 4.982 | 4.982 | 150,528 | -0.05(-1.05%) |