Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.212 | 5.562 | 5.159 | 5.562 | 48,929 | +0.24(+4.44%) |
Jan 30, 2013 | 5.501 | 5.501 | 5.273 | 5.326 | 38,696 | -0.23(-4.10%) |
Jan 29, 2013 | 5.422 | 5.554 | 5.273 | 5.554 | 23,376 | +0.12(+2.26%) |
Jan 28, 2013 | 5.466 | 5.466 | 5.361 | 5.431 | 6,703 | -0.04(-0.80%) |
Jan 25, 2013 | 5.453 | 5.475 | 5.431 | 5.475 | 7,764 | +0.01(+0.16%) |
Jan 24, 2013 | 5.326 | 5.510 | 5.308 | 5.466 | 31,793 | +0.02(+0.32%) |
Jan 23, 2013 | 5.510 | 5.519 | 5.422 | 5.448 | 8,742 | -0.05(-0.96%) |
Jan 22, 2013 | 5.264 | 5.510 | 5.264 | 5.501 | 26,415 | +0.07(+1.29%) |
Jan 18, 2013 | 5.378 | 5.448 | 5.234 | 5.431 | 11,226 | +0.02(+0.32%) |
Jan 17, 2013 | 5.396 | 5.422 | 5.256 | 5.413 | 10,845 | +0.02(+0.32%) |
Jan 16, 2013 | 5.282 | 5.422 | 5.098 | 5.396 | 31,490 | +0.05(+0.98%) |
Jan 15, 2013 | 5.300 | 5.435 | 5.238 | 5.343 | 23,017 | -0.02(-0.33%) |
Jan 14, 2013 | 5.221 | 5.361 | 5.212 | 5.361 | 25,916 | +0.06(+1.16%) |
Jan 11, 2013 | 5.124 | 5.335 | 5.124 | 5.300 | 62,659 | +0.17(+3.24%) |
Jan 10, 2013 | 5.081 | 5.238 | 5.010 | 5.133 | 19,045 | +0.04(+0.69%) |
Jan 09, 2013 | 5.089 | 5.159 | 4.993 | 5.098 | 52,717 | +0.02(+0.34%) |
Jan 08, 2013 | 5.041 | 5.247 | 5.010 | 5.081 | 38,124 | -0.08(-1.53%) |
Jan 07, 2013 | 5.107 | 5.229 | 5.089 | 5.159 | 4,225 | +0.01(+0.17%) |
Jan 04, 2013 | 5.256 | 5.256 | 5.151 | 5.151 | 1,826 | -0.04(-0.68%) |
Jan 03, 2013 | 5.124 | 5.212 | 5.081 | 5.186 | 8,483 | +0.14(+2.78%) |
Jan 02, 2013 | 5.002 | 5.256 | 5.002 | 5.045 | 72,936 | -0.04(-0.78%) |
Dec 31, 2012 | 5.124 | 5.251 | 5.045 | 5.085 | 22,629 | -0.04(-0.77%) |
Dec 28, 2012 | 5.081 | 5.256 | 5.081 | 5.124 | 13,960 | +0.04(+0.86%) |
Dec 27, 2012 | 5.300 | 5.300 | 5.010 | 5.081 | 20,795 | -0.18(-3.49%) |
Dec 26, 2012 | 5.247 | 5.264 | 5.107 | 5.264 | 19,852 | +0.11(+2.04%) |
Dec 24, 2012 | 5.177 | 5.247 | 4.984 | 5.159 | 21,203 | -0.10(-1.83%) |
Dec 21, 2012 | 5.308 | 5.308 | 5.133 | 5.256 | 123,246 | -0.14(-2.60%) |
Dec 20, 2012 | 5.361 | 5.475 | 5.282 | 5.396 | 36,485 | -0.18(-3.14%) |
Dec 19, 2012 | 5.422 | 5.571 | 5.282 | 5.571 | 25,911 | +0.17(+3.08%) |
Dec 18, 2012 | 5.264 | 5.554 | 5.256 | 5.405 | 12,759 | +0.00(+0.00%) |
Dec 17, 2012 | 5.221 | 5.457 | 5.054 | 5.405 | 11,744 | +0.24(+4.58%) |
Dec 14, 2012 | 5.256 | 5.273 | 5.168 | 5.168 | 11,085 | -0.09(-1.67%) |
Dec 13, 2012 | 5.177 | 5.256 | 5.177 | 5.256 | 12,107 | -0.11(-2.12%) |
Dec 12, 2012 | 5.335 | 5.370 | 5.212 | 5.370 | 15,849 | +0.00(+0.00%) |
Dec 11, 2012 | 5.413 | 5.483 | 5.256 | 5.370 | 163,572 | -0.11(-2.08%) |
Dec 10, 2012 | 5.694 | 5.694 | 5.431 | 5.483 | 32,872 | -0.21(-3.69%) |
Dec 07, 2012 | 5.606 | 5.694 | 5.457 | 5.694 | 14,054 | +0.06(+1.09%) |
Dec 06, 2012 | 5.536 | 5.632 | 5.448 | 5.632 | 22,610 | +0.04(+0.63%) |
Dec 05, 2012 | 5.589 | 5.597 | 5.466 | 5.597 | 13,482 | +0.00(+0.00%) |
Dec 04, 2012 | 5.562 | 5.597 | 5.448 | 5.597 | 6,266 | -0.05(-0.93%) |
Nov 30, 2012 | 5.440 | 5.650 | 5.440 | 5.650 | 13,464 | +0.05(+0.94%) |
Nov 29, 2012 | 5.448 | 5.597 | 5.378 | 5.597 | 18,462 | +0.18(+3.40%) |
Nov 28, 2012 | 5.378 | 5.475 | 5.326 | 5.413 | 33,755 | -0.03(-0.48%) |
Nov 27, 2012 | 5.440 | 5.475 | 5.395 | 5.440 | 4,201 | -0.03(-0.48%) |
Nov 26, 2012 | 5.350 | 5.466 | 5.350 | 5.466 | 2,831 | -0.01(-0.16%) |
Nov 23, 2012 | 5.475 | 5.475 | 5.465 | 5.475 | 531 | +0.00(+0.00%) |
Nov 21, 2012 | 5.475 | 5.475 | 5.335 | 5.475 | 7,449 | +0.00(+0.00%) |
Nov 20, 2012 | 5.370 | 5.475 | 5.370 | 5.475 | 3,995 | -0.04(-0.79%) |
Nov 19, 2012 | 5.519 | 5.519 | 5.475 | 5.519 | 9,895 | +0.01(+0.16%) |
Nov 16, 2012 | 5.440 | 5.519 | 5.440 | 5.510 | 4,573 | +0.13(+2.36%) |
Nov 15, 2012 | 5.453 | 5.496 | 5.313 | 5.383 | 3,980 | -0.05(-0.96%) |
Nov 14, 2012 | 5.313 | 5.575 | 5.313 | 5.435 | 5,518 | +0.10(+1.80%) |
Nov 13, 2012 | 5.365 | 5.409 | 5.322 | 5.339 | 2,739 | -0.04(-0.81%) |
Nov 12, 2012 | 5.322 | 5.444 | 5.322 | 5.383 | 2,721 | -0.05(-0.96%) |
Nov 09, 2012 | 5.461 | 5.461 | 5.314 | 5.435 | 3,782 | +0.02(+0.32%) |
Nov 08, 2012 | 5.479 | 5.496 | 5.418 | 5.418 | 4,625 | -0.14(-2.51%) |
Nov 07, 2012 | 5.587 | 5.601 | 5.479 | 5.557 | 2,442 | -0.03(-0.47%) |
Nov 06, 2012 | 5.453 | 5.583 | 5.435 | 5.583 | 12,666 | +0.07(+1.27%) |
Nov 05, 2012 | 5.461 | 5.575 | 5.453 | 5.514 | 5,731 | -0.06(-1.10%) |
Nov 02, 2012 | 5.234 | 5.575 | 5.101 | 5.575 | 31,343 | +0.36(+6.86%) |