Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.201 | 5.551 | 5.149 | 5.551 | 49,030 | +0.24(+4.44%) |
Jan 30, 2013 | 5.490 | 5.490 | 5.262 | 5.315 | 38,775 | -0.23(-4.10%) |
Jan 29, 2013 | 5.411 | 5.542 | 5.262 | 5.542 | 23,424 | +0.12(+2.26%) |
Jan 28, 2013 | 5.455 | 5.455 | 5.350 | 5.420 | 6,717 | -0.04(-0.80%) |
Jan 25, 2013 | 5.442 | 5.463 | 5.420 | 5.463 | 7,780 | +0.01(+0.16%) |
Jan 24, 2013 | 5.315 | 5.498 | 5.297 | 5.455 | 31,859 | +0.02(+0.32%) |
Jan 23, 2013 | 5.498 | 5.507 | 5.411 | 5.437 | 8,760 | -0.05(-0.96%) |
Jan 22, 2013 | 5.254 | 5.498 | 5.254 | 5.490 | 26,470 | +0.07(+1.29%) |
Jan 18, 2013 | 5.367 | 5.437 | 5.223 | 5.420 | 11,249 | +0.02(+0.32%) |
Jan 17, 2013 | 5.385 | 5.411 | 5.245 | 5.402 | 10,867 | +0.02(+0.32%) |
Jan 16, 2013 | 5.271 | 5.411 | 5.088 | 5.385 | 31,554 | +0.05(+0.98%) |
Jan 15, 2013 | 5.289 | 5.424 | 5.227 | 5.332 | 23,064 | -0.02(-0.33%) |
Jan 14, 2013 | 5.210 | 5.350 | 5.201 | 5.350 | 25,970 | +0.06(+1.16%) |
Jan 11, 2013 | 5.114 | 5.324 | 5.114 | 5.289 | 62,788 | +0.17(+3.24%) |
Jan 10, 2013 | 5.070 | 5.227 | 5.000 | 5.123 | 19,084 | +0.03(+0.69%) |
Jan 09, 2013 | 5.079 | 5.149 | 4.983 | 5.088 | 52,825 | +0.02(+0.34%) |
Jan 08, 2013 | 5.031 | 5.236 | 5.000 | 5.070 | 38,202 | -0.08(-1.53%) |
Jan 07, 2013 | 5.096 | 5.219 | 5.079 | 5.149 | 4,233 | +0.01(+0.17%) |
Jan 04, 2013 | 5.245 | 5.245 | 5.140 | 5.140 | 1,830 | -0.03(-0.68%) |
Jan 03, 2013 | 5.114 | 5.201 | 5.070 | 5.175 | 8,500 | +0.14(+2.78%) |
Jan 02, 2013 | 4.991 | 5.245 | 4.991 | 5.035 | 73,086 | -0.04(-0.78%) |
Dec 31, 2012 | 5.114 | 5.241 | 5.035 | 5.074 | 22,675 | -0.04(-0.77%) |
Dec 28, 2012 | 5.070 | 5.245 | 5.070 | 5.114 | 13,989 | +0.04(+0.86%) |
Dec 27, 2012 | 5.289 | 5.289 | 5.000 | 5.070 | 20,838 | -0.18(-3.49%) |
Dec 26, 2012 | 5.236 | 5.254 | 5.096 | 5.254 | 19,893 | +0.10(+2.04%) |
Dec 24, 2012 | 5.166 | 5.236 | 4.974 | 5.149 | 21,246 | -0.10(-1.83%) |
Dec 21, 2012 | 5.297 | 5.297 | 5.123 | 5.245 | 123,499 | -0.14(-2.60%) |
Dec 20, 2012 | 5.350 | 5.463 | 5.271 | 5.385 | 36,560 | -0.17(-3.14%) |
Dec 19, 2012 | 5.411 | 5.560 | 5.271 | 5.560 | 25,964 | +0.17(+3.08%) |
Dec 18, 2012 | 5.254 | 5.542 | 5.245 | 5.394 | 12,786 | +0.00(+0.00%) |
Dec 17, 2012 | 5.210 | 5.446 | 5.044 | 5.394 | 11,769 | +0.24(+4.58%) |
Dec 14, 2012 | 5.245 | 5.262 | 5.158 | 5.158 | 11,107 | -0.09(-1.67%) |
Dec 13, 2012 | 5.166 | 5.245 | 5.166 | 5.245 | 12,132 | -0.11(-2.12%) |
Dec 12, 2012 | 5.324 | 5.359 | 5.201 | 5.359 | 15,881 | +0.00(+0.00%) |
Dec 11, 2012 | 5.402 | 5.472 | 5.245 | 5.359 | 163,908 | -0.11(-2.08%) |
Dec 10, 2012 | 5.682 | 5.682 | 5.420 | 5.472 | 32,940 | -0.21(-3.69%) |
Dec 07, 2012 | 5.595 | 5.682 | 5.446 | 5.682 | 14,083 | +0.06(+1.09%) |
Dec 06, 2012 | 5.525 | 5.621 | 5.437 | 5.621 | 22,657 | +0.03(+0.63%) |
Dec 05, 2012 | 5.577 | 5.586 | 5.455 | 5.586 | 13,510 | +0.00(+0.00%) |
Dec 04, 2012 | 5.551 | 5.586 | 5.437 | 5.586 | 6,279 | -0.05(-0.93%) |
Nov 30, 2012 | 5.429 | 5.638 | 5.429 | 5.638 | 13,491 | +0.05(+0.94%) |
Nov 29, 2012 | 5.437 | 5.586 | 5.367 | 5.586 | 18,500 | +0.18(+3.40%) |
Nov 28, 2012 | 5.367 | 5.463 | 5.315 | 5.402 | 33,824 | -0.03(-0.48%) |
Nov 27, 2012 | 5.429 | 5.463 | 5.384 | 5.429 | 4,209 | -0.03(-0.48%) |
Nov 26, 2012 | 5.339 | 5.455 | 5.339 | 5.455 | 2,837 | -0.01(-0.16%) |
Nov 23, 2012 | 5.463 | 5.463 | 5.454 | 5.463 | 533 | +0.00(+0.00%) |
Nov 21, 2012 | 5.463 | 5.463 | 5.324 | 5.463 | 7,464 | +0.00(+0.00%) |
Nov 20, 2012 | 5.359 | 5.463 | 5.359 | 5.463 | 4,003 | -0.04(-0.79%) |
Nov 19, 2012 | 5.507 | 5.507 | 5.463 | 5.507 | 9,915 | +0.01(+0.16%) |
Nov 16, 2012 | 5.429 | 5.507 | 5.429 | 5.498 | 4,582 | +0.13(+2.36%) |
Nov 15, 2012 | 5.441 | 5.485 | 5.302 | 5.372 | 3,989 | -0.05(-0.96%) |
Nov 14, 2012 | 5.302 | 5.563 | 5.302 | 5.424 | 5,529 | +0.10(+1.80%) |
Nov 13, 2012 | 5.354 | 5.398 | 5.311 | 5.328 | 2,745 | -0.04(-0.81%) |
Nov 12, 2012 | 5.311 | 5.433 | 5.311 | 5.372 | 2,726 | -0.05(-0.96%) |
Nov 09, 2012 | 5.450 | 5.450 | 5.303 | 5.424 | 3,790 | +0.02(+0.32%) |
Nov 08, 2012 | 5.467 | 5.485 | 5.407 | 5.407 | 4,634 | -0.14(-2.51%) |
Nov 07, 2012 | 5.575 | 5.589 | 5.467 | 5.546 | 2,447 | -0.03(-0.47%) |
Nov 06, 2012 | 5.441 | 5.572 | 5.424 | 5.572 | 12,692 | +0.07(+1.27%) |
Nov 05, 2012 | 5.450 | 5.563 | 5.441 | 5.502 | 5,743 | -0.06(-1.10%) |
Nov 02, 2012 | 5.224 | 5.563 | 5.090 | 5.563 | 31,407 | +0.36(+6.86%) |