Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.026 | 5.149 | 4.983 | 5.062 | 54,996 | +0.04(+0.72%) |
Jan 30, 2013 | 5.142 | 5.142 | 4.975 | 5.026 | 81,697 | -0.10(-1.98%) |
Jan 29, 2013 | 5.004 | 5.243 | 4.983 | 5.127 | 193,758 | +0.11(+2.16%) |
Jan 28, 2013 | 5.084 | 5.098 | 4.917 | 5.019 | 79,627 | -0.06(-1.14%) |
Jan 25, 2013 | 5.004 | 5.135 | 4.968 | 5.077 | 146,748 | -0.07(-1.27%) |
Jan 24, 2013 | 4.983 | 5.171 | 4.932 | 5.142 | 242,237 | +0.17(+3.50%) |
Jan 23, 2013 | 4.881 | 4.968 | 4.852 | 4.968 | 359,548 | +0.12(+2.39%) |
Jan 22, 2013 | 4.990 | 4.990 | 4.744 | 4.852 | 149,150 | -0.11(-2.19%) |
Jan 18, 2013 | 4.888 | 4.975 | 4.816 | 4.961 | 197,268 | +0.10(+2.09%) |
Jan 17, 2013 | 4.801 | 4.939 | 4.801 | 4.859 | 82,032 | +0.08(+1.67%) |
Jan 16, 2013 | 4.830 | 4.865 | 4.707 | 4.780 | 203,826 | -0.07(-1.35%) |
Jan 15, 2013 | 4.780 | 4.874 | 4.758 | 4.845 | 120,056 | +0.03(+0.60%) |
Jan 14, 2013 | 4.954 | 4.954 | 4.780 | 4.816 | 69,566 | -0.16(-3.20%) |
Jan 11, 2013 | 4.990 | 5.026 | 4.859 | 4.975 | 51,892 | +0.01(+0.29%) |
Jan 10, 2013 | 5.048 | 5.048 | 4.830 | 4.961 | 499,357 | -0.09(-1.86%) |
Jan 09, 2013 | 5.040 | 5.084 | 4.932 | 5.055 | 101,213 | +0.05(+1.01%) |
Jan 08, 2013 | 5.207 | 5.214 | 5.004 | 5.004 | 81,940 | -0.24(-4.56%) |
Jan 07, 2013 | 5.279 | 5.352 | 5.185 | 5.243 | 50,286 | -0.09(-1.63%) |
Jan 04, 2013 | 5.366 | 5.395 | 5.272 | 5.330 | 129,516 | +0.01(+0.14%) |
Jan 03, 2013 | 5.374 | 5.374 | 5.251 | 5.323 | 95,444 | -0.04(-0.81%) |
Jan 02, 2013 | 5.403 | 5.424 | 5.164 | 5.366 | 253,539 | +0.20(+3.93%) |
Dec 31, 2012 | 5.127 | 5.214 | 5.069 | 5.164 | 35,908 | +0.01(+0.14%) |
Dec 28, 2012 | 5.149 | 5.207 | 5.004 | 5.156 | 95,911 | -0.03(-0.56%) |
Dec 27, 2012 | 5.301 | 5.301 | 5.084 | 5.185 | 48,923 | -0.14(-2.59%) |
Dec 26, 2012 | 5.222 | 5.330 | 5.127 | 5.323 | 24,989 | +0.07(+1.38%) |
Dec 24, 2012 | 5.395 | 5.432 | 5.178 | 5.251 | 27,489 | -0.12(-2.29%) |
Dec 21, 2012 | 5.366 | 5.432 | 5.251 | 5.374 | 128,504 | -0.05(-0.93%) |
Dec 20, 2012 | 5.156 | 5.432 | 5.084 | 5.424 | 156,167 | +0.28(+5.49%) |
Dec 19, 2012 | 5.098 | 5.156 | 5.069 | 5.142 | 31,840 | +0.05(+1.00%) |
Dec 18, 2012 | 5.019 | 5.127 | 4.968 | 5.091 | 144,455 | +0.07(+1.30%) |
Dec 17, 2012 | 4.838 | 5.040 | 4.838 | 5.026 | 83,365 | +0.17(+3.58%) |
Dec 14, 2012 | 4.664 | 4.888 | 4.548 | 4.852 | 48,114 | +0.17(+3.55%) |
Dec 13, 2012 | 4.758 | 4.765 | 4.613 | 4.686 | 31,834 | -0.06(-1.22%) |
Dec 12, 2012 | 4.830 | 4.830 | 4.693 | 4.744 | 38,204 | -0.04(-0.76%) |
Dec 11, 2012 | 4.809 | 4.809 | 4.657 | 4.780 | 41,724 | +0.00(+0.00%) |
Dec 10, 2012 | 4.715 | 4.780 | 4.635 | 4.780 | 64,352 | +0.08(+1.69%) |
Dec 07, 2012 | 4.765 | 4.765 | 4.620 | 4.700 | 310,822 | -0.07(-1.37%) |
Dec 06, 2012 | 4.765 | 4.787 | 4.678 | 4.765 | 45,707 | +0.01(+0.15%) |
Dec 05, 2012 | 4.917 | 4.917 | 4.715 | 4.758 | 61,715 | -0.14(-2.81%) |
Dec 04, 2012 | 5.062 | 5.062 | 4.838 | 4.896 | 79,794 | -0.13(-2.59%) |
Nov 30, 2012 | 4.975 | 5.048 | 4.830 | 5.026 | 128,331 | +0.04(+0.87%) |
Nov 29, 2012 | 4.954 | 4.997 | 4.852 | 4.983 | 51,382 | +0.03(+0.58%) |
Nov 28, 2012 | 4.925 | 4.961 | 4.715 | 4.954 | 83,972 | +0.00(+0.00%) |
Nov 27, 2012 | 4.830 | 4.986 | 4.785 | 4.954 | 31,577 | +0.15(+3.17%) |
Nov 26, 2012 | 4.896 | 4.932 | 4.780 | 4.802 | 88,216 | -0.14(-2.79%) |
Nov 23, 2012 | 4.910 | 5.048 | 4.686 | 4.939 | 52,212 | +0.05(+1.04%) |
Nov 21, 2012 | 4.678 | 4.925 | 4.628 | 4.888 | 148,368 | +0.21(+4.49%) |
Nov 20, 2012 | 4.563 | 4.715 | 4.497 | 4.678 | 180,480 | +0.10(+2.22%) |
Nov 19, 2012 | 4.693 | 4.715 | 4.476 | 4.577 | 1,605,507 | -0.12(-2.62%) |
Nov 16, 2012 | 4.722 | 4.874 | 4.664 | 4.700 | 71,985 | -0.05(-1.07%) |
Nov 15, 2012 | 4.845 | 4.845 | 4.657 | 4.751 | 80,672 | -0.13(-2.67%) |
Nov 14, 2012 | 4.983 | 4.983 | 4.809 | 4.881 | 83,883 | -0.07(-1.32%) |
Nov 13, 2012 | 4.939 | 4.975 | 4.859 | 4.946 | 64,198 | -0.09(-1.87%) |
Nov 12, 2012 | 5.091 | 5.135 | 4.932 | 5.040 | 77,975 | -0.04(-0.71%) |
Nov 09, 2012 | 5.156 | 5.243 | 5.069 | 5.077 | 48,400 | -0.05(-0.99%) |
Nov 08, 2012 | 5.142 | 5.164 | 5.091 | 5.127 | 49,781 | -0.04(-0.83%) |
Nov 07, 2012 | 5.156 | 5.171 | 5.026 | 5.171 | 89,416 | -0.01(-0.15%) |
Nov 06, 2012 | 5.200 | 5.251 | 5.098 | 5.178 | 25,575 | +0.01(+0.28%) |
Nov 05, 2012 | 5.178 | 5.200 | 5.098 | 5.164 | 63,477 | +0.01(+0.28%) |
Nov 02, 2012 | 5.178 | 5.207 | 5.033 | 5.149 | 72,365 | -0.02(-0.42%) |