Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.995 | 5.062 | 4.935 | 4.995 | 1,419,816 | +0.00(+0.00%) |
Jan 30, 2013 | 5.147 | 5.155 | 4.978 | 4.995 | 1,657,208 | -0.15(-2.96%) |
Jan 29, 2013 | 5.147 | 5.197 | 5.113 | 5.147 | 1,645,177 | -0.03(-0.49%) |
Jan 28, 2013 | 5.248 | 5.257 | 5.104 | 5.172 | 1,695,390 | -0.05(-0.97%) |
Jan 25, 2013 | 5.223 | 5.248 | 5.189 | 5.223 | 1,586,052 | +0.03(+0.49%) |
Jan 24, 2013 | 5.214 | 5.235 | 5.180 | 5.197 | 1,769,484 | -0.02(-0.32%) |
Jan 23, 2013 | 5.172 | 5.223 | 5.113 | 5.214 | 1,911,364 | +0.05(+0.98%) |
Jan 22, 2013 | 5.155 | 5.189 | 5.113 | 5.164 | 1,693,630 | +0.03(+0.49%) |
Jan 18, 2013 | 5.113 | 5.147 | 5.071 | 5.138 | 1,784,833 | +0.03(+0.66%) |
Jan 17, 2013 | 5.054 | 5.113 | 5.028 | 5.104 | 1,031,343 | +0.09(+1.85%) |
Jan 16, 2013 | 5.054 | 5.079 | 4.961 | 5.011 | 672,609 | -0.05(-1.00%) |
Jan 15, 2013 | 4.902 | 5.071 | 4.902 | 5.062 | 1,270,357 | +0.12(+2.39%) |
Jan 14, 2013 | 4.902 | 4.944 | 4.893 | 4.944 | 841,507 | +0.01(+0.17%) |
Jan 11, 2013 | 4.944 | 4.944 | 4.876 | 4.935 | 1,029,658 | -0.01(-0.17%) |
Jan 10, 2013 | 4.944 | 4.944 | 4.885 | 4.944 | 715,500 | +0.04(+0.86%) |
Jan 09, 2013 | 4.944 | 4.961 | 4.893 | 4.902 | 928,265 | -0.04(-0.85%) |
Jan 08, 2013 | 4.944 | 4.944 | 4.826 | 4.944 | 1,213,704 | +0.00(+0.00%) |
Jan 07, 2013 | 4.918 | 4.952 | 4.885 | 4.944 | 764,234 | +0.01(+0.17%) |
Jan 04, 2013 | 4.978 | 4.986 | 4.902 | 4.935 | 1,123,933 | -0.01(-0.17%) |
Jan 03, 2013 | 5.003 | 5.020 | 4.927 | 4.944 | 1,388,773 | -0.04(-0.85%) |
Jan 02, 2013 | 4.902 | 4.990 | 4.741 | 4.986 | 2,450,578 | +0.25(+5.17%) |
Dec 31, 2012 | 4.631 | 4.758 | 4.606 | 4.741 | 2,058,101 | +0.12(+2.56%) |
Dec 28, 2012 | 4.623 | 4.699 | 4.564 | 4.623 | 874,328 | -0.03(-0.73%) |
Dec 27, 2012 | 4.656 | 4.699 | 4.538 | 4.656 | 896,570 | -0.01(-0.18%) |
Dec 26, 2012 | 4.648 | 4.707 | 4.614 | 4.665 | 677,412 | +0.03(+0.73%) |
Dec 24, 2012 | 4.614 | 4.640 | 4.521 | 4.631 | 469,527 | -0.01(-0.18%) |
Dec 21, 2012 | 4.682 | 4.737 | 4.564 | 4.640 | 3,086,702 | -0.09(-1.96%) |
Dec 20, 2012 | 4.716 | 4.758 | 4.690 | 4.733 | 1,874,567 | +0.03(+0.54%) |
Dec 19, 2012 | 4.733 | 4.749 | 4.682 | 4.707 | 1,311,647 | -0.03(-0.54%) |
Dec 18, 2012 | 4.733 | 4.766 | 4.682 | 4.733 | 1,622,363 | +0.00(+0.00%) |
Dec 17, 2012 | 4.716 | 4.758 | 4.669 | 4.733 | 646,182 | +0.06(+1.27%) |
Dec 14, 2012 | 4.716 | 4.758 | 4.614 | 4.673 | 559,465 | -0.04(-0.90%) |
Dec 13, 2012 | 4.690 | 4.775 | 4.648 | 4.716 | 550,367 | +0.04(+0.90%) |
Dec 12, 2012 | 4.851 | 4.851 | 4.673 | 4.673 | 968,712 | -0.14(-2.98%) |
Dec 11, 2012 | 4.682 | 4.859 | 4.665 | 4.817 | 1,604,509 | +0.19(+4.01%) |
Dec 10, 2012 | 4.597 | 4.665 | 4.487 | 4.631 | 798,260 | +0.03(+0.55%) |
Dec 07, 2012 | 4.648 | 4.648 | 4.487 | 4.606 | 924,391 | -0.01(-0.18%) |
Dec 06, 2012 | 4.479 | 4.682 | 4.428 | 4.614 | 1,454,947 | +0.15(+3.41%) |
Dec 05, 2012 | 4.564 | 4.572 | 4.462 | 4.462 | 1,057,244 | -0.08(-1.68%) |
Dec 04, 2012 | 4.623 | 4.648 | 4.479 | 4.538 | 1,703,851 | -0.18(-3.76%) |
Nov 30, 2012 | 4.631 | 4.716 | 4.589 | 4.716 | 2,070,997 | +0.08(+1.82%) |
Nov 29, 2012 | 4.471 | 4.682 | 4.454 | 4.631 | 1,290,691 | +0.19(+4.38%) |
Nov 28, 2012 | 4.395 | 4.496 | 4.369 | 4.437 | 1,107,205 | +0.03(+0.57%) |
Nov 27, 2012 | 4.378 | 4.564 | 4.352 | 4.411 | 1,381,137 | +0.04(+0.97%) |
Nov 26, 2012 | 4.369 | 4.420 | 4.310 | 4.369 | 846,632 | -0.03(-0.58%) |
Nov 23, 2012 | 4.335 | 4.420 | 4.234 | 4.395 | 430,953 | +0.06(+1.36%) |
Nov 21, 2012 | 4.293 | 4.356 | 4.259 | 4.335 | 811,493 | +0.06(+1.38%) |
Nov 20, 2012 | 4.200 | 4.285 | 4.183 | 4.276 | 899,359 | +0.06(+1.40%) |
Nov 19, 2012 | 4.209 | 4.234 | 4.158 | 4.217 | 841,450 | +0.07(+1.63%) |
Nov 16, 2012 | 3.989 | 4.175 | 3.964 | 4.149 | 1,224,577 | +0.14(+3.37%) |
Nov 15, 2012 | 4.031 | 4.099 | 3.930 | 4.014 | 845,170 | -0.01(-0.21%) |
Nov 14, 2012 | 4.217 | 4.242 | 4.014 | 4.023 | 1,036,624 | -0.18(-4.23%) |
Nov 13, 2012 | 4.175 | 4.251 | 4.149 | 4.200 | 471,822 | -0.02(-0.40%) |
Nov 12, 2012 | 4.175 | 4.259 | 4.175 | 4.217 | 760,035 | +0.05(+1.22%) |
Nov 09, 2012 | 4.166 | 4.276 | 4.056 | 4.166 | 874,246 | -0.04(-1.00%) |
Nov 08, 2012 | 4.276 | 4.293 | 4.141 | 4.209 | 689,283 | -0.05(-1.19%) |
Nov 07, 2012 | 4.361 | 4.378 | 4.209 | 4.259 | 1,223,537 | -0.19(-4.23%) |
Nov 06, 2012 | 4.464 | 4.515 | 4.409 | 4.447 | 1,011,807 | +0.02(+0.38%) |
Nov 05, 2012 | 4.329 | 4.430 | 4.287 | 4.430 | 1,031,662 | +0.12(+2.73%) |
Nov 02, 2012 | 4.372 | 4.397 | 4.161 | 4.313 | 1,251,796 | -0.11(-2.48%) |