Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.247 | 5.283 | 5.188 | 5.229 | 62,006 | -0.09(-1.67%) |
Jan 30, 2013 | 5.265 | 5.318 | 5.182 | 5.318 | 64,846 | +0.05(+1.01%) |
Jan 29, 2013 | 5.224 | 5.294 | 5.224 | 5.265 | 13,409 | +0.05(+0.91%) |
Jan 28, 2013 | 5.348 | 5.348 | 5.188 | 5.218 | 102,543 | +0.02(+0.34%) |
Jan 25, 2013 | 5.218 | 5.330 | 5.188 | 5.200 | 60,473 | -0.04(-0.68%) |
Jan 24, 2013 | 5.383 | 5.395 | 5.212 | 5.235 | 82,316 | -0.16(-2.96%) |
Jan 23, 2013 | 5.590 | 5.619 | 5.360 | 5.395 | 228,150 | -0.21(-3.69%) |
Jan 22, 2013 | 5.224 | 5.749 | 5.153 | 5.602 | 368,632 | +0.38(+7.24%) |
Jan 18, 2013 | 4.958 | 5.283 | 4.922 | 5.224 | 249,183 | +0.30(+6.12%) |
Jan 17, 2013 | 4.916 | 4.952 | 4.887 | 4.922 | 14,301 | +0.04(+0.73%) |
Jan 16, 2013 | 4.863 | 4.934 | 4.840 | 4.887 | 76,408 | +0.04(+0.85%) |
Jan 15, 2013 | 4.798 | 4.916 | 4.769 | 4.845 | 39,116 | +0.01(+0.24%) |
Jan 14, 2013 | 4.940 | 4.952 | 4.834 | 4.834 | 79,344 | -0.06(-1.21%) |
Jan 11, 2013 | 4.916 | 4.952 | 4.851 | 4.893 | 34,797 | +0.01(+0.12%) |
Jan 10, 2013 | 4.840 | 4.934 | 4.822 | 4.887 | 68,718 | +0.08(+1.60%) |
Jan 09, 2013 | 4.739 | 4.869 | 4.721 | 4.810 | 108,423 | +0.05(+1.12%) |
Jan 08, 2013 | 4.727 | 4.763 | 4.662 | 4.757 | 170,310 | +0.04(+0.75%) |
Jan 07, 2013 | 4.449 | 4.727 | 4.402 | 4.721 | 137,313 | +0.31(+6.96%) |
Jan 04, 2013 | 4.396 | 4.449 | 4.308 | 4.414 | 56,007 | +0.01(+0.27%) |
Jan 03, 2013 | 4.290 | 4.449 | 4.290 | 4.402 | 123,578 | +0.11(+2.62%) |
Jan 02, 2013 | 4.184 | 4.319 | 4.101 | 4.290 | 97,655 | +0.19(+4.61%) |
Dec 31, 2012 | 4.136 | 4.178 | 4.042 | 4.101 | 112,937 | -0.04(-0.86%) |
Dec 28, 2012 | 4.136 | 4.136 | 4.113 | 4.136 | 20,998 | -0.04(-0.85%) |
Dec 27, 2012 | 4.207 | 4.207 | 4.142 | 4.172 | 16,390 | -0.02(-0.56%) |
Dec 26, 2012 | 4.142 | 4.195 | 4.119 | 4.195 | 9,930 | +0.07(+1.72%) |
Dec 24, 2012 | 4.142 | 4.166 | 4.083 | 4.125 | 39,170 | -0.01(-0.29%) |
Dec 21, 2012 | 4.225 | 4.325 | 4.136 | 4.136 | 105,227 | -0.15(-3.45%) |
Dec 20, 2012 | 4.349 | 4.385 | 4.272 | 4.284 | 45,378 | -0.07(-1.49%) |
Dec 19, 2012 | 4.314 | 4.396 | 4.278 | 4.349 | 65,653 | +0.00(+0.00%) |
Dec 18, 2012 | 4.325 | 4.390 | 4.314 | 4.349 | 29,331 | -0.01(-0.14%) |
Dec 17, 2012 | 4.355 | 4.402 | 4.314 | 4.355 | 35,078 | +0.00(+0.00%) |
Dec 14, 2012 | 4.402 | 4.402 | 4.291 | 4.355 | 29,001 | -0.04(-0.81%) |
Dec 13, 2012 | 4.396 | 4.426 | 4.361 | 4.390 | 18,140 | -0.03(-0.67%) |
Dec 12, 2012 | 4.325 | 4.426 | 4.314 | 4.420 | 64,882 | +0.09(+2.19%) |
Dec 11, 2012 | 4.266 | 4.349 | 4.260 | 4.325 | 133,135 | +0.04(+0.83%) |
Dec 10, 2012 | 4.148 | 4.319 | 4.136 | 4.290 | 56,956 | +0.17(+4.04%) |
Dec 07, 2012 | 4.136 | 4.136 | 4.077 | 4.124 | 49,207 | +0.02(+0.41%) |
Dec 06, 2012 | 4.125 | 4.166 | 4.107 | 4.107 | 37,750 | -0.01(-0.29%) |
Dec 05, 2012 | 4.083 | 4.195 | 4.083 | 4.119 | 57,806 | +0.05(+1.31%) |
Dec 04, 2012 | 4.130 | 4.136 | 4.065 | 4.065 | 56,934 | -0.13(-3.10%) |
Nov 30, 2012 | 4.266 | 4.266 | 4.195 | 4.195 | 53,557 | -0.04(-0.98%) |
Nov 29, 2012 | 4.249 | 4.252 | 4.207 | 4.237 | 35,328 | +0.05(+1.13%) |
Nov 28, 2012 | 4.178 | 4.218 | 4.160 | 4.189 | 59,544 | +0.03(+0.71%) |
Nov 27, 2012 | 4.172 | 4.278 | 3.983 | 4.160 | 111,402 | -0.00(-0.03%) |
Nov 26, 2012 | 4.166 | 4.166 | 4.085 | 4.161 | 158,016 | +0.03(+0.65%) |
Nov 23, 2012 | 4.047 | 4.145 | 4.037 | 4.134 | 54,282 | +0.06(+1.46%) |
Nov 21, 2012 | 4.161 | 4.166 | 4.031 | 4.074 | 226,873 | -0.09(-2.08%) |
Nov 20, 2012 | 4.156 | 4.188 | 4.156 | 4.161 | 24,234 | +0.00(+0.00%) |
Nov 19, 2012 | 4.275 | 4.275 | 4.156 | 4.161 | 51,525 | -0.02(-0.39%) |
Nov 16, 2012 | 4.139 | 4.188 | 4.139 | 4.177 | 42,730 | +0.00(+0.00%) |
Nov 15, 2012 | 4.221 | 4.234 | 4.112 | 4.177 | 79,069 | -0.05(-1.15%) |
Nov 14, 2012 | 4.437 | 4.437 | 4.193 | 4.226 | 52,756 | -0.16(-3.58%) |
Nov 13, 2012 | 4.258 | 4.437 | 4.221 | 4.383 | 138,524 | +0.12(+2.79%) |
Nov 12, 2012 | 4.123 | 4.264 | 4.112 | 4.264 | 28,285 | +0.14(+3.41%) |
Nov 09, 2012 | 4.058 | 4.139 | 3.950 | 4.123 | 129,810 | +0.09(+2.14%) |
Nov 08, 2012 | 3.934 | 4.053 | 3.928 | 4.037 | 137,901 | +0.11(+2.75%) |
Nov 07, 2012 | 4.004 | 4.064 | 3.896 | 3.928 | 123,819 | -0.09(-2.29%) |
Nov 06, 2012 | 4.026 | 4.031 | 4.004 | 4.020 | 37,089 | -0.02(-0.54%) |
Nov 05, 2012 | 3.988 | 4.074 | 3.934 | 4.042 | 114,501 | +0.08(+1.91%) |
Nov 02, 2012 | 3.961 | 3.966 | 3.880 | 3.966 | 15,982 | +0.03(+0.69%) |