Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.650 | 4.660 | 4.430 | 4.560 | 3,273,977 | -0.12(-2.56%) |
Jan 30, 2013 | 4.960 | 5.110 | 4.470 | 4.680 | 6,615,513 | -0.67(-12.52%) |
Jan 29, 2013 | 5.520 | 5.540 | 5.240 | 5.350 | 2,075,533 | -0.20(-3.60%) |
Jan 28, 2013 | 5.170 | 5.550 | 5.150 | 5.550 | 2,036,926 | +0.41(+7.98%) |
Jan 25, 2013 | 5.000 | 5.150 | 5.000 | 5.140 | 1,278,113 | +0.17(+3.42%) |
Jan 24, 2013 | 4.880 | 5.050 | 4.821 | 4.970 | 1,019,714 | +0.09(+1.84%) |
Jan 23, 2013 | 4.920 | 4.945 | 4.860 | 4.880 | 658,669 | -0.06(-1.21%) |
Jan 22, 2013 | 4.880 | 4.980 | 4.830 | 4.940 | 1,003,283 | +0.05(+1.02%) |
Jan 18, 2013 | 5.030 | 5.030 | 4.890 | 4.890 | 743,704 | -0.14(-2.78%) |
Jan 17, 2013 | 5.030 | 5.120 | 4.970 | 5.030 | 781,799 | +0.06(+1.21%) |
Jan 16, 2013 | 4.990 | 5.050 | 4.950 | 4.970 | 877,427 | -0.03(-0.60%) |
Jan 15, 2013 | 5.040 | 5.090 | 4.990 | 5.000 | 1,609,002 | -0.07(-1.38%) |
Jan 14, 2013 | 5.080 | 5.140 | 5.020 | 5.070 | 972,825 | -0.03(-0.59%) |
Jan 11, 2013 | 5.180 | 5.180 | 5.020 | 5.100 | 939,363 | -0.08(-1.54%) |
Jan 10, 2013 | 5.180 | 5.260 | 5.150 | 5.180 | 827,795 | +0.05(+0.97%) |
Jan 09, 2013 | 5.170 | 5.190 | 5.090 | 5.130 | 793,120 | +0.00(+0.00%) |
Jan 08, 2013 | 5.310 | 5.360 | 5.090 | 5.130 | 941,128 | -0.19(-3.57%) |
Jan 07, 2013 | 5.250 | 5.410 | 5.240 | 5.320 | 2,047,262 | +0.02(+0.38%) |
Jan 04, 2013 | 5.250 | 5.370 | 5.100 | 5.300 | 2,041,393 | +0.10(+1.92%) |
Jan 03, 2013 | 5.040 | 5.325 | 5.020 | 5.200 | 2,387,780 | +0.16(+3.17%) |
Jan 02, 2013 | 4.965 | 5.070 | 4.730 | 5.040 | 2,375,291 | +0.31(+6.55%) |
Dec 31, 2012 | 4.580 | 4.820 | 4.570 | 4.730 | 1,535,150 | +0.14(+3.05%) |
Dec 28, 2012 | 4.650 | 4.720 | 4.590 | 4.590 | 990,392 | -0.08(-1.71%) |
Dec 27, 2012 | 4.760 | 4.780 | 4.600 | 4.670 | 798,000 | -0.07(-1.48%) |
Dec 26, 2012 | 4.700 | 4.870 | 4.690 | 4.740 | 592,454 | +0.04(+0.85%) |
Dec 24, 2012 | 4.700 | 4.760 | 4.670 | 4.700 | 390,196 | -0.05(-1.05%) |
Dec 21, 2012 | 4.730 | 4.960 | 4.670 | 4.750 | 2,662,810 | -0.07(-1.45%) |
Dec 20, 2012 | 4.890 | 4.930 | 4.760 | 4.820 | 1,723,311 | -0.11(-2.23%) |
Dec 19, 2012 | 4.820 | 4.965 | 4.770 | 4.930 | 2,172,657 | +0.13(+2.71%) |
Dec 18, 2012 | 4.700 | 4.885 | 4.660 | 4.800 | 2,103,512 | +0.11(+2.35%) |
Dec 17, 2012 | 4.560 | 4.710 | 4.505 | 4.690 | 1,098,796 | +0.15(+3.30%) |
Dec 14, 2012 | 4.420 | 4.620 | 4.420 | 4.540 | 811,776 | +0.09(+2.02%) |
Dec 13, 2012 | 4.610 | 4.650 | 4.410 | 4.450 | 466,088 | -0.13(-2.84%) |
Dec 12, 2012 | 4.570 | 4.625 | 4.510 | 4.580 | 1,858,249 | +0.04(+0.88%) |
Dec 11, 2012 | 4.600 | 4.650 | 4.470 | 4.540 | 923,566 | -0.02(-0.44%) |
Dec 10, 2012 | 4.550 | 4.580 | 4.500 | 4.560 | 1,070,306 | +0.01(+0.22%) |
Dec 07, 2012 | 4.390 | 4.560 | 4.350 | 4.550 | 1,950,672 | +0.20(+4.60%) |
Dec 06, 2012 | 4.420 | 4.450 | 4.330 | 4.350 | 906,317 | -0.08(-1.81%) |
Dec 05, 2012 | 4.440 | 4.470 | 4.370 | 4.430 | 1,041,847 | +0.01(+0.23%) |
Dec 04, 2012 | 4.330 | 4.430 | 4.310 | 4.420 | 1,602,028 | +0.14(+3.27%) |
Nov 30, 2012 | 4.270 | 4.350 | 4.190 | 4.280 | 1,885,990 | +0.03(+0.71%) |
Nov 29, 2012 | 4.070 | 4.290 | 4.030 | 4.250 | 2,999,012 | +0.25(+6.25%) |
Nov 28, 2012 | 4.150 | 4.160 | 3.830 | 4.000 | 4,297,964 | -0.21(-4.99%) |
Nov 27, 2012 | 4.170 | 4.270 | 4.130 | 4.210 | 760,572 | +0.04(+0.96%) |
Nov 26, 2012 | 4.160 | 4.260 | 4.120 | 4.170 | 536,416 | -0.01(-0.24%) |
Nov 23, 2012 | 4.110 | 4.220 | 4.110 | 4.180 | 520,525 | +0.11(+2.70%) |
Nov 21, 2012 | 3.940 | 4.080 | 3.925 | 4.070 | 752,865 | +0.13(+3.30%) |
Nov 20, 2012 | 3.930 | 4.010 | 3.900 | 3.940 | 621,336 | +0.00(+0.00%) |
Nov 19, 2012 | 4.040 | 4.110 | 3.930 | 3.940 | 932,112 | -0.06(-1.50%) |
Nov 16, 2012 | 3.980 | 4.020 | 3.910 | 4.000 | 1,390,032 | +0.01(+0.25%) |
Nov 15, 2012 | 4.120 | 4.160 | 3.970 | 3.990 | 1,237,636 | -0.15(-3.62%) |
Nov 14, 2012 | 4.210 | 4.210 | 4.030 | 4.140 | 2,016,992 | -0.10(-2.36%) |
Nov 13, 2012 | 4.370 | 4.420 | 4.190 | 4.240 | 1,320,848 | -0.16(-3.64%) |
Nov 12, 2012 | 4.440 | 4.500 | 4.370 | 4.400 | 547,575 | +0.00(+0.00%) |
Nov 09, 2012 | 4.460 | 4.500 | 4.300 | 4.400 | 1,035,908 | -0.10(-2.22%) |
Nov 08, 2012 | 4.550 | 4.590 | 4.500 | 4.500 | 624,896 | -0.07(-1.53%) |
Nov 07, 2012 | 4.590 | 4.660 | 4.480 | 4.570 | 1,151,404 | -0.12(-2.56%) |
Nov 06, 2012 | 4.680 | 4.700 | 4.610 | 4.690 | 814,929 | +0.05(+1.08%) |
Nov 05, 2012 | 4.660 | 4.710 | 4.600 | 4.640 | 483,076 | -0.02(-0.43%) |
Nov 02, 2012 | 4.730 | 4.740 | 4.570 | 4.660 | 904,545 | -0.03(-0.64%) |