Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.988 | 4.988 | 4.988 | 4.988 | 506 | +0.04(+0.80%) |
Jan 30, 2013 | 4.899 | 4.948 | 4.899 | 4.948 | 2,335 | +0.00(+0.10%) |
Jan 29, 2013 | 4.978 | 4.988 | 4.938 | 4.943 | 5,672 | +0.05(+1.11%) |
Jan 28, 2013 | 4.889 | 4.968 | 4.889 | 4.889 | 18,845 | +0.00(+0.00%) |
Jan 25, 2013 | 4.840 | 4.938 | 4.840 | 4.889 | 3,428 | +0.05(+1.02%) |
Jan 24, 2013 | 4.938 | 4.948 | 4.840 | 4.840 | 7,357 | -0.10(-2.00%) |
Jan 23, 2013 | 4.919 | 4.988 | 4.889 | 4.938 | 19,461 | +0.09(+1.83%) |
Jan 22, 2013 | 4.899 | 4.934 | 4.840 | 4.850 | 3,658 | -0.10(-1.99%) |
Jan 18, 2013 | 4.889 | 4.948 | 4.840 | 4.948 | 4,525 | -0.00(-0.00%) |
Jan 17, 2013 | 4.948 | 4.948 | 4.889 | 4.948 | 2,920 | +0.00(+0.00%) |
Jan 16, 2013 | 4.929 | 4.998 | 4.820 | 4.948 | 15,844 | +0.02(+0.40%) |
Jan 15, 2013 | 4.968 | 4.988 | 4.711 | 4.929 | 5,641 | -0.05(-1.09%) |
Jan 14, 2013 | 4.968 | 5.077 | 4.958 | 4.983 | 6,169 | +0.01(+0.30%) |
Jan 11, 2013 | 4.919 | 4.988 | 4.899 | 4.968 | 2,544 | +0.07(+1.41%) |
Jan 10, 2013 | 5.027 | 5.027 | 4.899 | 4.899 | 25,785 | -0.15(-2.94%) |
Jan 09, 2013 | 4.860 | 5.057 | 4.859 | 5.047 | 3,014 | +0.01(+0.20%) |
Jan 08, 2013 | 4.938 | 5.037 | 4.869 | 5.037 | 5,628 | +0.12(+2.41%) |
Jan 07, 2013 | 5.017 | 5.017 | 4.907 | 4.919 | 14,707 | -0.10(-1.97%) |
Jan 04, 2013 | 5.037 | 5.104 | 5.017 | 5.017 | 3,071 | -0.06(-1.17%) |
Jan 03, 2013 | 4.929 | 5.077 | 4.929 | 5.077 | 7,056 | +0.09(+1.78%) |
Jan 02, 2013 | 4.810 | 5.047 | 4.810 | 4.988 | 14,615 | +0.09(+1.81%) |
Dec 31, 2012 | 4.929 | 5.126 | 4.741 | 4.899 | 4,716 | -0.03(-0.60%) |
Dec 28, 2012 | 4.889 | 4.938 | 4.790 | 4.929 | 12,801 | -0.06(-1.29%) |
Dec 27, 2012 | 4.939 | 5.077 | 4.879 | 4.993 | 13,713 | -0.04(-0.73%) |
Dec 26, 2012 | 5.126 | 5.126 | 4.741 | 5.029 | 8,406 | -0.01(-0.16%) |
Dec 24, 2012 | 4.919 | 5.037 | 4.919 | 5.037 | 4,657 | +0.03(+0.59%) |
Dec 21, 2012 | 5.126 | 5.225 | 4.988 | 5.008 | 10,253 | -0.22(-4.16%) |
Dec 20, 2012 | 5.097 | 5.254 | 5.017 | 5.225 | 38,046 | +0.04(+0.76%) |
Dec 19, 2012 | 5.166 | 5.185 | 5.037 | 5.185 | 10,394 | +0.05(+0.96%) |
Dec 18, 2012 | 5.136 | 5.235 | 5.136 | 5.136 | 14,420 | +0.00(+0.00%) |
Dec 17, 2012 | 5.146 | 5.235 | 5.126 | 5.136 | 10,048 | +0.00(+0.00%) |
Dec 14, 2012 | 5.185 | 5.235 | 5.136 | 5.136 | 105,493 | -0.07(-1.33%) |
Dec 13, 2012 | 5.324 | 5.324 | 5.126 | 5.205 | 6,774 | -0.05(-0.94%) |
Dec 12, 2012 | 5.324 | 5.324 | 5.255 | 5.255 | 5,366 | +0.02(+0.38%) |
Dec 11, 2012 | 5.274 | 5.284 | 5.235 | 5.235 | 18,099 | +0.05(+0.95%) |
Dec 10, 2012 | 5.245 | 5.294 | 5.097 | 5.185 | 7,563 | -0.10(-1.87%) |
Dec 07, 2012 | 5.235 | 5.521 | 5.185 | 5.284 | 15,575 | -0.01(-0.19%) |
Dec 06, 2012 | 5.235 | 5.294 | 5.008 | 5.294 | 11,353 | +0.10(+1.90%) |
Dec 05, 2012 | 5.373 | 5.432 | 5.185 | 5.195 | 17,768 | -0.21(-3.84%) |
Dec 04, 2012 | 5.432 | 5.432 | 5.343 | 5.403 | 2,022 | -0.03(-0.55%) |
Nov 30, 2012 | 5.442 | 5.442 | 5.432 | 5.432 | 809 | +0.00(+0.00%) |
Nov 29, 2012 | 5.324 | 5.432 | 5.264 | 5.432 | 1,113 | +0.10(+1.85%) |
Nov 28, 2012 | 5.255 | 5.334 | 5.146 | 5.334 | 3,134 | -0.13(-2.35%) |
Nov 27, 2012 | 5.284 | 5.462 | 5.235 | 5.462 | 13,870 | +0.28(+5.33%) |
Nov 26, 2012 | 5.195 | 5.383 | 5.186 | 5.186 | 6,067 | -0.09(-1.68%) |
Nov 21, 2012 | 5.314 | 5.274 | 5.274 | 5.274 | 3,239 | -0.12(-2.20%) |
Nov 20, 2012 | 5.324 | 5.393 | 5.185 | 5.393 | 15,156 | +0.15(+2.82%) |
Nov 19, 2012 | 5.304 | 5.432 | 5.245 | 5.245 | 2,540 | +0.06(+1.14%) |
Nov 16, 2012 | 5.186 | 5.186 | 5.186 | 5.186 | 121 | +0.00(+0.00%) |
Nov 15, 2012 | 5.284 | 5.846 | 5.136 | 5.185 | 32,845 | -0.22(-4.02%) |
Nov 14, 2012 | 5.928 | 5.928 | 5.195 | 5.403 | 69,898 | -0.15(-2.67%) |
Nov 13, 2012 | 5.640 | 5.753 | 5.413 | 5.551 | 4,353 | -0.09(-1.58%) |
Nov 12, 2012 | 5.689 | 5.709 | 5.432 | 5.640 | 2,216 | -0.16(-2.73%) |
Nov 09, 2012 | 5.995 | 5.995 | 5.768 | 5.798 | 13,267 | -0.14(-2.33%) |
Nov 08, 2012 | 6.005 | 6.015 | 5.936 | 5.936 | 4,249 | -0.24(-3.84%) |
Nov 07, 2012 | 5.827 | 6.173 | 5.827 | 6.173 | 5,514 | +0.25(+4.17%) |
Nov 06, 2012 | 5.857 | 5.926 | 5.827 | 5.926 | 1,888 | -0.19(-3.07%) |
Nov 05, 2012 | 5.985 | 6.114 | 5.985 | 6.114 | 622 | +0.00(+0.00%) |
Nov 02, 2012 | 6.114 | 6.114 | 6.114 | 6.114 | 303 | +0.09(+1.48%) |