Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.315 | 5.361 | 5.294 | 5.294 | 17,856 | -0.07(-1.26%) |
Jan 30, 2013 | 5.429 | 5.446 | 5.270 | 5.361 | 34,359 | -0.08(-1.40%) |
Jan 29, 2013 | 5.420 | 5.446 | 5.311 | 5.437 | 26,524 | -0.06(-1.07%) |
Jan 28, 2013 | 5.243 | 5.547 | 5.243 | 5.496 | 99,683 | +0.03(+0.62%) |
Jan 25, 2013 | 5.260 | 5.462 | 5.235 | 5.462 | 47,015 | +0.00(+0.00%) |
Jan 24, 2013 | 5.403 | 5.462 | 5.403 | 5.462 | 24,742 | +0.02(+0.31%) |
Jan 23, 2013 | 5.446 | 5.446 | 5.429 | 5.446 | 6,097 | +0.01(+0.16%) |
Jan 22, 2013 | 5.403 | 5.437 | 5.328 | 5.437 | 17,674 | +0.00(+0.00%) |
Jan 18, 2013 | 5.353 | 5.437 | 5.319 | 5.437 | 19,019 | +0.03(+0.63%) |
Jan 17, 2013 | 5.446 | 5.446 | 5.353 | 5.403 | 3,143 | -0.03(-0.62%) |
Jan 16, 2013 | 5.479 | 5.479 | 5.328 | 5.437 | 18,474 | -0.03(-0.62%) |
Jan 15, 2013 | 5.395 | 5.471 | 5.336 | 5.471 | 16,885 | -0.01(-0.15%) |
Jan 14, 2013 | 5.319 | 5.479 | 5.319 | 5.479 | 10,132 | +0.16(+3.01%) |
Jan 11, 2013 | 5.235 | 5.319 | 5.193 | 5.319 | 32,530 | +0.01(+0.16%) |
Jan 10, 2013 | 5.311 | 5.319 | 5.235 | 5.311 | 13,970 | -0.01(-0.16%) |
Jan 09, 2013 | 5.091 | 5.319 | 5.091 | 5.319 | 20,406 | +0.25(+4.99%) |
Jan 08, 2013 | 5.058 | 5.159 | 5.058 | 5.066 | 23,518 | +0.01(+0.17%) |
Jan 07, 2013 | 5.075 | 5.083 | 5.016 | 5.058 | 13,298 | -0.00(-0.00%) |
Jan 04, 2013 | 5.032 | 5.058 | 4.948 | 5.058 | 5,332 | +0.06(+1.18%) |
Jan 03, 2013 | 4.978 | 5.083 | 4.978 | 4.999 | 17,033 | +0.03(+0.51%) |
Jan 02, 2013 | 5.049 | 5.049 | 4.973 | 4.973 | 12,083 | -0.05(-0.99%) |
Dec 31, 2012 | 5.083 | 5.100 | 5.016 | 5.023 | 8,867 | -0.09(-1.83%) |
Dec 28, 2012 | 5.100 | 5.150 | 5.076 | 5.117 | 7,168 | -0.08(-1.46%) |
Dec 27, 2012 | 5.091 | 5.193 | 4.932 | 5.193 | 30,738 | +0.08(+1.48%) |
Dec 26, 2012 | 5.210 | 5.210 | 5.066 | 5.117 | 22,105 | -0.06(-1.14%) |
Dec 24, 2012 | 5.100 | 5.176 | 5.091 | 5.176 | 12,488 | -0.02(-0.32%) |
Dec 21, 2012 | 5.007 | 5.193 | 4.990 | 5.193 | 50,817 | +0.11(+2.16%) |
Dec 20, 2012 | 4.881 | 5.142 | 4.670 | 5.083 | 88,015 | +0.17(+3.43%) |
Dec 19, 2012 | 5.117 | 5.125 | 4.822 | 4.914 | 133,255 | -0.17(-3.32%) |
Dec 18, 2012 | 5.083 | 5.091 | 4.948 | 5.083 | 37,821 | -0.10(-1.95%) |
Dec 17, 2012 | 5.100 | 5.269 | 5.075 | 5.184 | 47,256 | +0.05(+0.99%) |
Dec 14, 2012 | 4.990 | 5.142 | 4.974 | 5.134 | 86,002 | +0.11(+2.18%) |
Dec 13, 2012 | 5.096 | 5.100 | 4.982 | 5.024 | 27,773 | -0.07(-1.32%) |
Dec 12, 2012 | 5.067 | 5.117 | 5.016 | 5.091 | 20,423 | -0.03(-0.66%) |
Dec 11, 2012 | 5.311 | 5.361 | 4.865 | 5.125 | 200,419 | -0.13(-2.56%) |
Dec 10, 2012 | 5.311 | 5.319 | 5.184 | 5.260 | 38,924 | -0.05(-0.95%) |
Dec 07, 2012 | 5.403 | 5.403 | 5.269 | 5.311 | 50,776 | -0.03(-0.63%) |
Dec 06, 2012 | 5.429 | 5.429 | 5.167 | 5.344 | 81,226 | -0.05(-0.94%) |
Dec 05, 2012 | 5.513 | 5.530 | 5.336 | 5.395 | 38,153 | -0.10(-1.84%) |
Dec 04, 2012 | 5.496 | 5.496 | 5.496 | 5.496 | 2,516 | -0.10(-1.81%) |
Nov 30, 2012 | 5.471 | 5.597 | 5.403 | 5.597 | 35,550 | +0.13(+2.47%) |
Nov 29, 2012 | 5.454 | 5.479 | 5.361 | 5.462 | 77,861 | +0.00(+0.00%) |
Nov 28, 2012 | 5.521 | 5.580 | 5.454 | 5.462 | 93,037 | -0.01(-0.15%) |
Nov 27, 2012 | 5.568 | 5.568 | 5.412 | 5.471 | 14,712 | -0.01(-0.15%) |
Nov 26, 2012 | 5.479 | 5.530 | 5.420 | 5.479 | 25,062 | -0.03(-0.46%) |
Nov 23, 2012 | 5.572 | 5.572 | 5.429 | 5.505 | 32,191 | +0.07(+1.24%) |
Nov 21, 2012 | 5.589 | 5.589 | 5.361 | 5.437 | 37,776 | -0.15(-2.71%) |
Nov 20, 2012 | 5.488 | 5.589 | 5.479 | 5.589 | 44,170 | +0.00(+0.00%) |
Nov 19, 2012 | 5.564 | 5.589 | 5.530 | 5.589 | 43,726 | +0.03(+0.61%) |
Nov 16, 2012 | 5.578 | 5.589 | 5.496 | 5.555 | 20,547 | -0.05(-0.83%) |
Nov 15, 2012 | 5.749 | 5.901 | 5.412 | 5.602 | 39,360 | -0.14(-2.42%) |
Nov 14, 2012 | 5.943 | 5.943 | 5.648 | 5.741 | 72,362 | -0.12(-2.01%) |
Nov 13, 2012 | 5.859 | 5.943 | 5.842 | 5.859 | 45,036 | -0.04(-0.71%) |
Nov 12, 2012 | 5.816 | 5.918 | 5.749 | 5.901 | 50,294 | +0.08(+1.45%) |
Nov 09, 2012 | 5.783 | 5.901 | 5.732 | 5.816 | 20,818 | +0.03(+0.44%) |
Nov 08, 2012 | 5.816 | 5.873 | 5.732 | 5.791 | 16,894 | +0.03(+0.59%) |
Nov 07, 2012 | 5.859 | 5.918 | 5.479 | 5.757 | 42,890 | -0.10(-1.73%) |
Nov 06, 2012 | 5.943 | 6.069 | 5.859 | 5.859 | 47,920 | -0.04(-0.71%) |
Nov 05, 2012 | 5.833 | 5.901 | 5.698 | 5.901 | 54,309 | +0.07(+1.16%) |
Nov 02, 2012 | 5.732 | 5.833 | 5.656 | 5.833 | 33,894 | +0.05(+0.87%) |