Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.102 | 5.134 | 5.083 | 5.127 | 51,829 | +0.04(+0.87%) |
Jan 30, 2013 | 5.153 | 5.242 | 5.064 | 5.083 | 74,460 | -0.06(-1.11%) |
Jan 29, 2013 | 5.115 | 5.153 | 5.038 | 5.140 | 36,665 | +0.03(+0.62%) |
Jan 28, 2013 | 5.178 | 5.210 | 4.911 | 5.108 | 106,319 | -0.04(-0.74%) |
Jan 25, 2013 | 5.083 | 5.216 | 5.064 | 5.146 | 80,052 | +0.06(+1.25%) |
Jan 24, 2013 | 5.083 | 5.121 | 4.956 | 5.083 | 78,475 | +0.00(+0.00%) |
Jan 23, 2013 | 5.134 | 5.134 | 5.007 | 5.083 | 65,280 | -0.06(-1.11%) |
Jan 22, 2013 | 5.019 | 5.146 | 5.019 | 5.140 | 41,363 | +0.10(+1.89%) |
Jan 18, 2013 | 5.058 | 5.077 | 4.956 | 5.045 | 44,182 | -0.04(-0.87%) |
Jan 17, 2013 | 5.045 | 5.096 | 4.924 | 5.089 | 57,262 | -0.01(-0.25%) |
Jan 16, 2013 | 5.077 | 5.123 | 4.988 | 5.102 | 32,642 | -0.03(-0.50%) |
Jan 15, 2013 | 5.083 | 5.134 | 5.083 | 5.127 | 48,379 | +0.06(+1.13%) |
Jan 14, 2013 | 5.083 | 5.102 | 5.058 | 5.070 | 94,321 | -0.02(-0.37%) |
Jan 11, 2013 | 5.102 | 5.102 | 4.956 | 5.089 | 35,163 | +0.03(+0.50%) |
Jan 10, 2013 | 5.096 | 5.140 | 5.058 | 5.064 | 101,095 | +0.00(+0.00%) |
Jan 09, 2013 | 5.102 | 5.102 | 4.969 | 5.064 | 51,304 | -0.03(-0.50%) |
Jan 08, 2013 | 5.102 | 5.121 | 5.058 | 5.089 | 79,453 | +0.01(+0.25%) |
Jan 07, 2013 | 5.032 | 5.120 | 4.988 | 5.077 | 95,210 | +0.10(+2.04%) |
Jan 04, 2013 | 4.969 | 5.019 | 4.892 | 4.975 | 66,817 | -0.08(-1.51%) |
Jan 03, 2013 | 5.127 | 5.242 | 5.051 | 5.051 | 127,554 | -0.22(-4.22%) |
Jan 02, 2013 | 5.267 | 5.324 | 5.121 | 5.274 | 142,122 | +0.15(+2.98%) |
Dec 31, 2012 | 4.848 | 5.140 | 4.829 | 5.121 | 225,705 | +0.27(+5.50%) |
Dec 28, 2012 | 4.880 | 4.886 | 4.821 | 4.854 | 41,568 | -0.03(-0.52%) |
Dec 27, 2012 | 4.695 | 4.880 | 4.695 | 4.880 | 145,329 | +0.18(+3.92%) |
Dec 26, 2012 | 4.651 | 4.702 | 4.651 | 4.695 | 32,463 | +0.05(+1.09%) |
Dec 24, 2012 | 4.638 | 4.689 | 4.581 | 4.645 | 37,874 | +0.04(+0.83%) |
Dec 21, 2012 | 4.651 | 4.683 | 4.600 | 4.606 | 191,186 | -0.08(-1.63%) |
Dec 20, 2012 | 4.708 | 4.740 | 4.511 | 4.683 | 60,305 | -0.08(-1.73%) |
Dec 19, 2012 | 4.772 | 4.842 | 4.695 | 4.765 | 41,627 | -0.06(-1.32%) |
Dec 18, 2012 | 4.791 | 4.835 | 4.759 | 4.829 | 130,843 | +0.01(+0.13%) |
Dec 17, 2012 | 4.733 | 4.822 | 4.733 | 4.822 | 154,299 | +0.08(+1.74%) |
Dec 14, 2012 | 4.791 | 4.810 | 4.702 | 4.740 | 40,991 | -0.05(-1.06%) |
Dec 13, 2012 | 4.791 | 4.832 | 4.670 | 4.791 | 110,968 | -0.01(-0.26%) |
Dec 12, 2012 | 4.784 | 4.829 | 4.721 | 4.803 | 51,396 | +0.05(+1.07%) |
Dec 11, 2012 | 4.740 | 4.810 | 4.730 | 4.753 | 64,178 | +0.04(+0.81%) |
Dec 10, 2012 | 4.708 | 4.746 | 4.702 | 4.714 | 62,433 | +0.04(+0.95%) |
Dec 07, 2012 | 4.714 | 4.714 | 4.619 | 4.670 | 70,840 | -0.04(-0.94%) |
Dec 06, 2012 | 4.664 | 4.740 | 4.524 | 4.714 | 91,923 | +0.13(+2.77%) |
Dec 05, 2012 | 4.791 | 4.810 | 4.587 | 4.587 | 168,292 | -0.25(-5.25%) |
Dec 04, 2012 | 4.829 | 4.854 | 4.753 | 4.842 | 172,180 | +0.08(+1.60%) |
Nov 30, 2012 | 4.829 | 4.842 | 4.714 | 4.765 | 90,663 | -0.11(-2.22%) |
Nov 29, 2012 | 4.880 | 4.911 | 4.816 | 4.873 | 35,266 | -0.03(-0.52%) |
Nov 28, 2012 | 4.772 | 4.899 | 4.714 | 4.899 | 79,116 | +0.02(+0.39%) |
Nov 27, 2012 | 4.994 | 4.994 | 4.873 | 4.880 | 89,554 | -0.08(-1.54%) |
Nov 26, 2012 | 4.988 | 5.013 | 4.899 | 4.956 | 106,813 | +0.07(+1.43%) |
Nov 23, 2012 | 4.905 | 4.918 | 4.861 | 4.886 | 29,129 | -0.07(-1.41%) |
Nov 21, 2012 | 4.950 | 5.013 | 4.873 | 4.956 | 124,765 | +0.00(+0.00%) |
Nov 20, 2012 | 4.930 | 4.959 | 4.892 | 4.956 | 61,262 | +0.04(+0.78%) |
Nov 19, 2012 | 4.892 | 4.956 | 4.848 | 4.918 | 110,265 | +0.04(+0.78%) |
Nov 16, 2012 | 4.861 | 4.905 | 4.664 | 4.880 | 108,023 | +0.02(+0.39%) |
Nov 15, 2012 | 4.784 | 4.886 | 4.670 | 4.861 | 188,604 | +0.16(+3.38%) |
Nov 14, 2012 | 4.822 | 4.861 | 4.683 | 4.702 | 226,769 | -0.03(-0.54%) |
Nov 13, 2012 | 4.733 | 4.772 | 4.702 | 4.727 | 61,112 | -0.01(-0.27%) |
Nov 12, 2012 | 4.816 | 4.854 | 4.733 | 4.740 | 101,119 | +0.02(+0.40%) |
Nov 09, 2012 | 4.683 | 4.740 | 4.662 | 4.721 | 94,933 | +0.06(+1.36%) |
Nov 08, 2012 | 4.638 | 4.702 | 4.543 | 4.657 | 63,010 | +0.02(+0.41%) |
Nov 07, 2012 | 4.556 | 4.638 | 4.454 | 4.638 | 69,816 | +0.12(+2.67%) |
Nov 06, 2012 | 4.448 | 4.619 | 4.340 | 4.517 | 133,583 | +0.14(+3.19%) |
Nov 05, 2012 | 4.289 | 4.378 | 4.270 | 4.378 | 82,371 | +0.05(+1.17%) |
Nov 02, 2012 | 4.441 | 4.441 | 4.282 | 4.327 | 47,947 | -0.13(-2.99%) |