Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.338 | 5.380 | 5.268 | 5.279 | 3,010,488 | -0.20(-3.61%) |
Jan 30, 2013 | 5.444 | 5.503 | 5.439 | 5.477 | 1,308,446 | -0.08(-1.44%) |
Jan 29, 2013 | 5.509 | 5.578 | 5.498 | 5.557 | 1,321,564 | -0.03(-0.57%) |
Jan 28, 2013 | 5.621 | 5.621 | 5.557 | 5.589 | 925,535 | -0.04(-0.76%) |
Jan 25, 2013 | 5.621 | 5.648 | 5.589 | 5.631 | 1,867,823 | +0.09(+1.64%) |
Jan 24, 2013 | 5.493 | 5.567 | 5.482 | 5.541 | 1,496,313 | +0.09(+1.57%) |
Jan 23, 2013 | 5.450 | 5.471 | 5.412 | 5.455 | 935,658 | -0.05(-0.97%) |
Jan 22, 2013 | 5.493 | 5.530 | 5.463 | 5.509 | 1,058,790 | -0.02(-0.39%) |
Jan 18, 2013 | 5.530 | 5.562 | 5.482 | 5.530 | 1,277,738 | -0.01(-0.19%) |
Jan 17, 2013 | 5.562 | 5.578 | 5.498 | 5.541 | 2,845,557 | +0.03(+0.58%) |
Jan 16, 2013 | 5.482 | 5.541 | 5.477 | 5.509 | 902,710 | -0.03(-0.58%) |
Jan 15, 2013 | 5.428 | 5.546 | 5.418 | 5.541 | 1,289,879 | +0.03(+0.48%) |
Jan 14, 2013 | 5.503 | 5.530 | 5.434 | 5.514 | 1,049,844 | +0.03(+0.58%) |
Jan 11, 2013 | 5.498 | 5.514 | 5.477 | 5.482 | 957,128 | +0.05(+0.98%) |
Jan 10, 2013 | 5.380 | 5.450 | 5.380 | 5.428 | 4,093,372 | +0.10(+1.91%) |
Jan 09, 2013 | 5.188 | 5.332 | 5.188 | 5.327 | 4,436,781 | +0.21(+4.07%) |
Jan 08, 2013 | 5.151 | 5.161 | 5.108 | 5.119 | 708,939 | +0.02(+0.42%) |
Jan 07, 2013 | 5.081 | 5.116 | 5.065 | 5.097 | 739,954 | +0.05(+1.09%) |
Jan 04, 2013 | 4.995 | 5.063 | 4.982 | 5.042 | 732,814 | +0.07(+1.38%) |
Jan 03, 2013 | 4.990 | 5.000 | 4.958 | 4.974 | 739,417 | -0.07(-1.36%) |
Jan 02, 2013 | 5.037 | 5.058 | 5.000 | 5.042 | 1,680,319 | +0.08(+1.59%) |
Dec 31, 2012 | 4.811 | 4.990 | 4.805 | 4.963 | 3,484,279 | +0.15(+3.18%) |
Dec 28, 2012 | 4.805 | 4.832 | 4.776 | 4.811 | 1,396,351 | -0.10(-2.04%) |
Dec 27, 2012 | 4.911 | 4.921 | 4.858 | 4.911 | 895,406 | +0.07(+1.53%) |
Dec 26, 2012 | 4.847 | 4.884 | 4.811 | 4.837 | 871,071 | -0.02(-0.43%) |
Dec 24, 2012 | 4.895 | 4.984 | 4.837 | 4.858 | 487,035 | -0.04(-0.86%) |
Dec 21, 2012 | 4.789 | 4.900 | 4.784 | 4.900 | 1,851,653 | -0.01(-0.21%) |
Dec 20, 2012 | 4.842 | 4.911 | 4.832 | 4.911 | 2,533,611 | +0.07(+1.41%) |
Dec 19, 2012 | 4.900 | 4.916 | 4.826 | 4.842 | 3,412,828 | +0.04(+0.88%) |
Dec 18, 2012 | 4.747 | 4.811 | 4.742 | 4.800 | 1,334,828 | +0.07(+1.45%) |
Dec 17, 2012 | 4.689 | 4.737 | 4.689 | 4.731 | 785,738 | +0.05(+1.13%) |
Dec 14, 2012 | 4.647 | 4.716 | 4.642 | 4.679 | 2,654,053 | +0.07(+1.49%) |
Dec 13, 2012 | 4.605 | 4.642 | 4.589 | 4.610 | 679,874 | +0.02(+0.46%) |
Dec 12, 2012 | 4.547 | 4.660 | 4.547 | 4.589 | 1,733,415 | +0.04(+0.93%) |
Dec 11, 2012 | 4.500 | 4.547 | 4.492 | 4.547 | 1,029,550 | +0.13(+2.98%) |
Dec 10, 2012 | 4.384 | 4.436 | 4.368 | 4.415 | 994,364 | -0.08(-1.87%) |
Dec 07, 2012 | 4.489 | 4.500 | 4.436 | 4.500 | 2,300,611 | -0.03(-0.70%) |
Dec 06, 2012 | 4.521 | 4.542 | 4.481 | 4.531 | 681,680 | +0.00(+0.00%) |
Dec 05, 2012 | 4.500 | 4.542 | 4.479 | 4.531 | 1,567,370 | +0.06(+1.30%) |
Dec 04, 2012 | 4.479 | 4.500 | 4.463 | 4.473 | 1,711,198 | +0.02(+0.47%) |
Nov 30, 2012 | 4.436 | 4.479 | 4.426 | 4.452 | 2,071,903 | +0.02(+0.36%) |
Nov 29, 2012 | 4.431 | 4.457 | 4.402 | 4.436 | 1,017,487 | +0.08(+1.94%) |
Nov 28, 2012 | 4.252 | 4.394 | 4.231 | 4.352 | 3,060,842 | +0.04(+0.85%) |
Nov 27, 2012 | 4.357 | 4.371 | 4.307 | 4.315 | 2,267,937 | -0.07(-1.68%) |
Nov 26, 2012 | 4.352 | 4.389 | 4.352 | 4.389 | 2,395,637 | -0.01(-0.12%) |
Nov 23, 2012 | 4.357 | 4.394 | 4.352 | 4.394 | 672,754 | +0.13(+2.96%) |
Nov 21, 2012 | 4.268 | 4.286 | 4.252 | 4.268 | 619,286 | +0.05(+1.12%) |
Nov 20, 2012 | 4.199 | 4.249 | 4.178 | 4.220 | 833,150 | +0.02(+0.38%) |
Nov 19, 2012 | 4.136 | 4.226 | 4.136 | 4.205 | 1,195,598 | +0.06(+1.40%) |
Nov 16, 2012 | 4.168 | 4.178 | 4.083 | 4.147 | 1,239,979 | -0.04(-1.01%) |
Nov 15, 2012 | 4.205 | 4.247 | 4.173 | 4.189 | 1,143,957 | +0.06(+1.40%) |
Nov 14, 2012 | 4.220 | 4.236 | 4.120 | 4.131 | 1,782,187 | +0.02(+0.51%) |
Nov 13, 2012 | 4.031 | 4.199 | 4.015 | 4.110 | 1,423,043 | +0.07(+1.83%) |
Nov 12, 2012 | 4.025 | 4.068 | 4.010 | 4.036 | 893,440 | -0.03(-0.65%) |
Nov 09, 2012 | 3.989 | 4.093 | 3.983 | 4.062 | 1,094,448 | -0.02(-0.52%) |
Nov 08, 2012 | 4.083 | 4.189 | 4.047 | 4.083 | 2,018,961 | -0.04(-1.02%) |
Nov 07, 2012 | 4.152 | 4.157 | 4.062 | 4.126 | 1,624,505 | -0.15(-3.45%) |
Nov 06, 2012 | 4.247 | 4.305 | 4.215 | 4.273 | 786,535 | +0.01(+0.25%) |
Nov 05, 2012 | 4.268 | 4.273 | 4.226 | 4.263 | 1,334,792 | -0.10(-2.29%) |
Nov 02, 2012 | 4.405 | 4.405 | 4.342 | 4.363 | 957,117 | -0.02(-0.36%) |