Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.022 | 5.108 | 4.946 | 5.003 | 4,327,357 | -0.04(-0.76%) |
Jan 30, 2013 | 5.212 | 5.279 | 5.003 | 5.041 | 6,651,359 | -0.07(-1.31%) |
Jan 29, 2013 | 5.003 | 5.136 | 5.003 | 5.108 | 3,539,830 | +0.15(+3.08%) |
Jan 28, 2013 | 5.041 | 5.065 | 4.898 | 4.955 | 3,527,421 | -0.10(-2.07%) |
Jan 25, 2013 | 5.184 | 5.184 | 5.050 | 5.060 | 3,830,456 | -0.13(-2.57%) |
Jan 24, 2013 | 5.374 | 5.422 | 5.184 | 5.193 | 3,959,610 | -0.22(-4.05%) |
Jan 23, 2013 | 5.498 | 5.527 | 5.403 | 5.413 | 3,235,521 | -0.10(-1.90%) |
Jan 22, 2013 | 5.479 | 5.546 | 5.393 | 5.517 | 3,136,700 | +0.05(+0.87%) |
Jan 18, 2013 | 5.489 | 5.536 | 5.432 | 5.470 | 2,543,563 | +0.05(+0.88%) |
Jan 17, 2013 | 5.413 | 5.517 | 5.346 | 5.422 | 3,256,252 | -0.03(-0.52%) |
Jan 16, 2013 | 5.470 | 5.489 | 5.403 | 5.451 | 1,902,052 | -0.07(-1.21%) |
Jan 15, 2013 | 5.479 | 5.560 | 5.432 | 5.517 | 4,075,257 | -0.10(-1.86%) |
Jan 14, 2013 | 5.660 | 5.746 | 5.598 | 5.622 | 2,907,014 | +0.03(+0.51%) |
Jan 11, 2013 | 5.555 | 5.603 | 5.498 | 5.594 | 2,584,755 | +0.00(+0.00%) |
Jan 10, 2013 | 5.470 | 5.622 | 5.460 | 5.594 | 3,781,962 | +0.17(+3.16%) |
Jan 09, 2013 | 5.384 | 5.432 | 5.317 | 5.422 | 2,498,741 | +0.06(+1.07%) |
Jan 08, 2013 | 5.413 | 5.413 | 5.270 | 5.365 | 3,262,639 | +0.00(+0.00%) |
Jan 07, 2013 | 5.451 | 5.470 | 5.355 | 5.365 | 3,067,424 | -0.14(-2.60%) |
Jan 04, 2013 | 5.575 | 5.651 | 5.432 | 5.508 | 7,024,290 | -0.09(-1.53%) |
Jan 03, 2013 | 5.784 | 5.860 | 5.584 | 5.594 | 3,775,698 | -0.23(-3.93%) |
Jan 02, 2013 | 5.727 | 5.841 | 5.555 | 5.822 | 4,873,745 | +0.27(+4.80%) |
Dec 31, 2012 | 5.336 | 5.594 | 5.289 | 5.555 | 4,795,685 | +0.19(+3.55%) |
Dec 28, 2012 | 5.489 | 5.536 | 5.355 | 5.365 | 2,854,440 | -0.12(-2.26%) |
Dec 27, 2012 | 5.441 | 5.575 | 5.422 | 5.489 | 4,215,981 | +0.05(+0.88%) |
Dec 26, 2012 | 5.451 | 5.489 | 5.393 | 5.441 | 1,745,117 | +0.02(+0.35%) |
Dec 24, 2012 | 5.441 | 5.451 | 5.355 | 5.422 | 1,401,291 | +0.03(+0.53%) |
Dec 21, 2012 | 5.336 | 5.413 | 5.298 | 5.393 | 9,074,604 | +0.03(+0.53%) |
Dec 20, 2012 | 5.279 | 5.403 | 5.251 | 5.365 | 3,918,214 | +0.02(+0.36%) |
Dec 19, 2012 | 5.355 | 5.432 | 5.317 | 5.346 | 3,242,392 | -0.10(-1.75%) |
Dec 18, 2012 | 5.555 | 5.608 | 5.403 | 5.441 | 3,863,419 | -0.10(-1.89%) |
Dec 17, 2012 | 5.470 | 5.555 | 5.384 | 5.546 | 3,396,521 | +0.09(+1.57%) |
Dec 14, 2012 | 5.298 | 5.479 | 5.298 | 5.460 | 3,259,346 | +0.15(+2.87%) |
Dec 13, 2012 | 5.403 | 5.451 | 5.270 | 5.308 | 4,748,716 | -0.21(-3.80%) |
Dec 12, 2012 | 5.508 | 5.565 | 5.432 | 5.517 | 6,635,778 | +0.04(+0.70%) |
Dec 11, 2012 | 5.479 | 5.546 | 5.413 | 5.479 | 3,385,182 | +0.03(+0.52%) |
Dec 10, 2012 | 5.441 | 5.479 | 5.422 | 5.451 | 2,591,216 | +0.04(+0.70%) |
Dec 07, 2012 | 5.374 | 5.451 | 5.355 | 5.413 | 3,595,617 | +0.08(+1.43%) |
Dec 06, 2012 | 5.270 | 5.432 | 5.270 | 5.336 | 3,105,886 | +0.01(+0.18%) |
Dec 05, 2012 | 5.413 | 5.432 | 5.298 | 5.327 | 3,447,243 | -0.08(-1.41%) |
Dec 04, 2012 | 5.317 | 5.441 | 5.155 | 5.403 | 3,556,564 | -0.12(-2.24%) |
Nov 30, 2012 | 5.536 | 5.613 | 5.460 | 5.527 | 3,139,329 | -0.02(-0.34%) |
Nov 29, 2012 | 5.555 | 5.594 | 5.451 | 5.546 | 2,866,609 | -0.02(-0.34%) |
Nov 28, 2012 | 5.346 | 5.589 | 5.346 | 5.565 | 3,220,960 | +0.06(+1.04%) |
Nov 27, 2012 | 5.546 | 5.613 | 5.498 | 5.508 | 3,091,095 | -0.07(-1.20%) |
Nov 26, 2012 | 5.622 | 5.622 | 5.508 | 5.575 | 2,451,858 | -0.05(-0.85%) |
Nov 23, 2012 | 5.470 | 5.660 | 5.413 | 5.622 | 2,428,868 | +0.18(+3.37%) |
Nov 21, 2012 | 5.382 | 5.448 | 5.315 | 5.439 | 2,415,900 | +0.06(+1.06%) |
Nov 20, 2012 | 5.467 | 5.467 | 5.334 | 5.382 | 3,285,395 | -0.09(-1.73%) |
Nov 19, 2012 | 5.363 | 5.534 | 5.315 | 5.477 | 4,547,707 | +0.27(+5.10%) |
Nov 16, 2012 | 5.031 | 5.258 | 4.983 | 5.211 | 4,782,459 | +0.11(+2.23%) |
Nov 15, 2012 | 5.220 | 5.230 | 5.050 | 5.097 | 6,279,966 | -0.16(-3.07%) |
Nov 14, 2012 | 5.524 | 5.534 | 5.249 | 5.258 | 5,301,446 | -0.26(-4.65%) |
Nov 13, 2012 | 5.467 | 5.600 | 5.439 | 5.515 | 3,384,349 | -0.07(-1.19%) |
Nov 12, 2012 | 5.733 | 5.742 | 5.581 | 5.581 | 2,506,795 | -0.15(-2.65%) |
Nov 09, 2012 | 5.771 | 5.875 | 5.728 | 5.733 | 3,858,377 | -0.05(-0.82%) |
Nov 08, 2012 | 5.638 | 5.856 | 5.581 | 5.780 | 5,638,359 | +0.14(+2.53%) |
Nov 07, 2012 | 5.648 | 5.695 | 5.515 | 5.638 | 7,594,456 | +0.02(+0.34%) |
Nov 06, 2012 | 5.980 | 6.065 | 5.429 | 5.619 | 13,641,918 | -0.39(-6.48%) |
Nov 05, 2012 | 6.027 | 6.075 | 5.951 | 6.008 | 4,336,957 | -0.02(-0.32%) |
Nov 02, 2012 | 6.284 | 6.312 | 5.989 | 6.027 | 6,336,584 | -0.27(-4.22%) |