Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.029 | 5.029 | 4.940 | 4.959 | 28,396 | -0.05(-0.97%) |
Jan 30, 2013 | 5.012 | 5.014 | 4.944 | 5.007 | 10,862 | +0.02(+0.45%) |
Jan 29, 2013 | 4.988 | 4.996 | 4.962 | 4.985 | 43,934 | +0.03(+0.53%) |
Jan 28, 2013 | 5.011 | 5.011 | 4.937 | 4.959 | 86,806 | -0.02(-0.37%) |
Jan 25, 2013 | 4.944 | 4.977 | 4.921 | 4.977 | 31,928 | +0.09(+1.75%) |
Jan 24, 2013 | 4.918 | 4.974 | 4.858 | 4.891 | 54,116 | -0.06(-1.13%) |
Jan 23, 2013 | 4.988 | 4.996 | 4.895 | 4.947 | 23,351 | -0.04(-0.75%) |
Jan 22, 2013 | 4.996 | 4.996 | 4.959 | 4.985 | 23,402 | +0.01(+0.22%) |
Jan 18, 2013 | 5.044 | 5.044 | 4.940 | 4.974 | 24,678 | -0.02(-0.37%) |
Jan 17, 2013 | 4.992 | 5.029 | 4.903 | 4.992 | 52,767 | -0.02(-0.34%) |
Jan 16, 2013 | 4.955 | 5.011 | 4.933 | 5.009 | 124,701 | +0.05(+1.06%) |
Jan 15, 2013 | 4.895 | 4.970 | 4.895 | 4.957 | 93,828 | +0.07(+1.41%) |
Jan 14, 2013 | 4.947 | 4.955 | 4.888 | 4.888 | 35,928 | -0.05(-0.98%) |
Jan 11, 2013 | 4.850 | 4.951 | 4.847 | 4.936 | 26,103 | +0.06(+1.30%) |
Jan 10, 2013 | 4.869 | 4.895 | 4.847 | 4.873 | 27,540 | +0.05(+1.00%) |
Jan 09, 2013 | 4.888 | 4.918 | 4.824 | 4.824 | 37,025 | -0.06(-1.30%) |
Jan 08, 2013 | 4.884 | 4.891 | 4.854 | 4.888 | 13,124 | +0.02(+0.38%) |
Jan 07, 2013 | 4.921 | 4.985 | 4.869 | 4.869 | 42,786 | -0.07(-1.51%) |
Jan 04, 2013 | 4.854 | 4.988 | 4.854 | 4.944 | 75,683 | +0.09(+1.92%) |
Jan 03, 2013 | 4.865 | 4.865 | 4.791 | 4.850 | 30,292 | -0.03(-0.61%) |
Jan 02, 2013 | 4.828 | 4.880 | 4.765 | 4.880 | 32,969 | +0.16(+3.48%) |
Dec 31, 2012 | 4.783 | 4.795 | 4.716 | 4.716 | 80,431 | -0.06(-1.17%) |
Dec 28, 2012 | 4.780 | 4.780 | 4.757 | 4.772 | 27,763 | -0.04(-0.78%) |
Dec 27, 2012 | 4.850 | 4.850 | 4.754 | 4.809 | 78,881 | -0.07(-1.38%) |
Dec 26, 2012 | 4.791 | 4.903 | 4.783 | 4.877 | 28,565 | +0.04(+0.85%) |
Dec 24, 2012 | 4.836 | 4.843 | 4.783 | 4.836 | 20,044 | -0.03(-0.61%) |
Dec 21, 2012 | 4.802 | 4.878 | 4.783 | 4.865 | 25,100 | +0.02(+0.46%) |
Dec 20, 2012 | 4.873 | 4.873 | 4.780 | 4.843 | 22,415 | +0.05(+1.09%) |
Dec 19, 2012 | 4.817 | 4.903 | 4.776 | 4.791 | 144,241 | -0.05(-1.13%) |
Dec 18, 2012 | 4.783 | 4.847 | 4.761 | 4.846 | 66,263 | +0.07(+1.38%) |
Dec 17, 2012 | 4.757 | 4.795 | 4.754 | 4.780 | 13,633 | +0.03(+0.71%) |
Dec 14, 2012 | 4.772 | 4.806 | 4.746 | 4.746 | 18,542 | -0.07(-1.47%) |
Dec 13, 2012 | 4.802 | 4.817 | 4.780 | 4.817 | 27,465 | +0.06(+1.33%) |
Dec 12, 2012 | 4.791 | 4.814 | 4.754 | 4.754 | 29,560 | -0.05(-1.09%) |
Dec 11, 2012 | 4.772 | 4.806 | 4.735 | 4.806 | 67,564 | +0.07(+1.58%) |
Dec 10, 2012 | 4.768 | 4.772 | 4.731 | 4.731 | 16,672 | -0.04(-0.78%) |
Dec 07, 2012 | 4.746 | 4.772 | 4.746 | 4.768 | 18,555 | +0.01(+0.31%) |
Dec 06, 2012 | 4.813 | 4.821 | 4.742 | 4.754 | 63,656 | -0.06(-1.32%) |
Dec 05, 2012 | 4.839 | 4.862 | 4.817 | 4.817 | 37,599 | -0.02(-0.46%) |
Dec 04, 2012 | 4.824 | 4.865 | 4.824 | 4.839 | 17,619 | +0.03(+0.54%) |
Nov 30, 2012 | 4.772 | 4.821 | 4.772 | 4.813 | 36,797 | +0.05(+1.10%) |
Nov 29, 2012 | 4.787 | 4.817 | 4.754 | 4.761 | 6,901 | -0.02(-0.39%) |
Nov 28, 2012 | 4.795 | 4.821 | 4.742 | 4.780 | 44,926 | +0.00(+0.00%) |
Nov 27, 2012 | 4.757 | 4.821 | 4.672 | 4.780 | 33,903 | +0.00(+0.00%) |
Nov 26, 2012 | 4.742 | 4.791 | 4.679 | 4.780 | 49,486 | +0.04(+0.79%) |
Nov 23, 2012 | 4.754 | 4.791 | 4.665 | 4.742 | 72,492 | -0.02(-0.47%) |
Nov 21, 2012 | 4.731 | 4.806 | 4.731 | 4.765 | 16,230 | +0.01(+0.31%) |
Nov 20, 2012 | 4.698 | 4.750 | 4.627 | 4.750 | 29,493 | +0.06(+1.27%) |
Nov 19, 2012 | 4.660 | 4.787 | 4.623 | 4.690 | 89,494 | +0.03(+0.56%) |
Nov 16, 2012 | 4.686 | 4.765 | 4.612 | 4.664 | 48,215 | -0.06(-1.18%) |
Nov 15, 2012 | 4.604 | 4.731 | 4.604 | 4.720 | 89,891 | +0.12(+2.51%) |
Nov 14, 2012 | 4.757 | 4.757 | 4.556 | 4.604 | 144,431 | -0.15(-3.14%) |
Nov 13, 2012 | 4.824 | 4.877 | 4.727 | 4.754 | 81,611 | -0.10(-2.07%) |
Nov 12, 2012 | 4.903 | 4.903 | 4.791 | 4.854 | 68,031 | -0.03(-0.69%) |
Nov 09, 2012 | 4.865 | 4.929 | 4.802 | 4.888 | 55,004 | -0.03(-0.68%) |
Nov 08, 2012 | 4.944 | 4.944 | 4.821 | 4.921 | 66,280 | +0.03(+0.61%) |
Nov 07, 2012 | 4.884 | 4.891 | 4.854 | 4.891 | 44,985 | -0.00(-0.00%) |
Nov 06, 2012 | 4.933 | 4.940 | 4.854 | 4.892 | 49,484 | +0.02(+0.31%) |
Nov 05, 2012 | 4.906 | 4.947 | 4.877 | 4.877 | 50,787 | -0.08(-1.65%) |
Nov 02, 2012 | 4.992 | 4.992 | 4.888 | 4.959 | 92,192 | +0.02(+0.38%) |