Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.483 | 5.631 | 5.466 | 5.588 | 1,808,130 | +0.10(+1.74%) |
Jan 30, 2013 | 5.588 | 5.675 | 5.457 | 5.492 | 4,027,661 | -0.10(-1.71%) |
Jan 29, 2013 | 5.744 | 5.814 | 5.483 | 5.588 | 3,103,395 | -0.20(-3.45%) |
Jan 28, 2013 | 5.735 | 5.892 | 5.735 | 5.788 | 3,249,321 | +0.05(+0.91%) |
Jan 25, 2013 | 5.622 | 5.770 | 5.570 | 5.735 | 4,207,768 | +0.18(+3.29%) |
Jan 24, 2013 | 5.796 | 5.866 | 5.518 | 5.553 | 4,958,747 | -0.24(-4.20%) |
Jan 23, 2013 | 5.762 | 5.974 | 5.735 | 5.796 | 5,815,357 | +0.04(+0.76%) |
Jan 22, 2013 | 5.327 | 5.753 | 5.327 | 5.753 | 6,397,049 | +0.42(+7.82%) |
Jan 18, 2013 | 5.362 | 5.414 | 5.292 | 5.336 | 2,996,071 | -0.03(-0.65%) |
Jan 17, 2013 | 5.266 | 5.431 | 5.223 | 5.370 | 2,881,000 | +0.12(+2.32%) |
Jan 16, 2013 | 5.310 | 5.388 | 5.223 | 5.249 | 3,103,241 | -0.06(-1.15%) |
Jan 15, 2013 | 5.240 | 5.336 | 5.188 | 5.310 | 3,785,192 | +0.02(+0.33%) |
Jan 14, 2013 | 5.336 | 5.397 | 5.231 | 5.292 | 4,273,943 | -0.08(-1.46%) |
Jan 11, 2013 | 5.344 | 5.414 | 5.240 | 5.370 | 4,470,143 | +0.04(+0.82%) |
Jan 10, 2013 | 5.492 | 5.518 | 5.231 | 5.327 | 4,652,765 | -0.11(-2.08%) |
Jan 09, 2013 | 5.475 | 5.527 | 5.205 | 5.440 | 6,054,849 | +0.01(+0.16%) |
Jan 08, 2013 | 5.518 | 5.614 | 5.362 | 5.431 | 3,759,484 | -0.08(-1.42%) |
Jan 07, 2013 | 5.622 | 5.649 | 5.449 | 5.510 | 4,717,472 | -0.12(-2.16%) |
Jan 04, 2013 | 5.562 | 5.649 | 5.431 | 5.631 | 6,302,531 | +0.07(+1.25%) |
Jan 03, 2013 | 5.483 | 5.640 | 5.431 | 5.562 | 7,659,038 | +0.08(+1.43%) |
Jan 02, 2013 | 5.518 | 5.527 | 5.284 | 5.483 | 11,047,244 | +0.17(+3.10%) |
Dec 31, 2012 | 4.997 | 5.475 | 4.919 | 5.318 | 10,525,500 | +0.35(+6.99%) |
Dec 28, 2012 | 4.919 | 5.058 | 4.901 | 4.971 | 4,578,572 | -0.04(-0.87%) |
Dec 27, 2012 | 4.910 | 5.032 | 4.814 | 5.014 | 6,458,069 | +0.11(+2.30%) |
Dec 26, 2012 | 4.710 | 4.979 | 4.689 | 4.901 | 6,737,688 | +0.21(+4.44%) |
Dec 24, 2012 | 4.475 | 4.736 | 4.475 | 4.693 | 2,042,788 | +0.23(+5.26%) |
Dec 21, 2012 | 4.406 | 4.562 | 4.336 | 4.458 | 3,386,760 | -0.17(-3.57%) |
Dec 20, 2012 | 4.588 | 4.667 | 4.519 | 4.623 | 3,171,873 | +0.03(+0.57%) |
Dec 19, 2012 | 4.588 | 4.675 | 4.523 | 4.597 | 3,996,495 | +0.03(+0.57%) |
Dec 18, 2012 | 4.449 | 4.606 | 4.449 | 4.571 | 4,694,288 | +0.15(+3.34%) |
Dec 17, 2012 | 4.328 | 4.423 | 4.302 | 4.423 | 2,956,951 | +0.12(+2.83%) |
Dec 14, 2012 | 4.380 | 4.458 | 4.206 | 4.302 | 4,063,322 | -0.09(-1.98%) |
Dec 13, 2012 | 4.293 | 4.449 | 4.276 | 4.388 | 4,452,739 | +0.10(+2.23%) |
Dec 12, 2012 | 4.276 | 4.354 | 4.215 | 4.293 | 4,702,242 | +0.04(+1.02%) |
Dec 11, 2012 | 4.206 | 4.345 | 4.189 | 4.249 | 4,289,270 | +0.07(+1.66%) |
Dec 10, 2012 | 4.119 | 4.180 | 4.050 | 4.180 | 2,579,548 | +0.07(+1.69%) |
Dec 07, 2012 | 4.189 | 4.232 | 4.084 | 4.110 | 3,502,708 | -0.04(-1.05%) |
Dec 06, 2012 | 4.015 | 4.163 | 3.971 | 4.154 | 3,033,966 | +0.14(+3.46%) |
Dec 05, 2012 | 4.006 | 4.058 | 3.911 | 4.015 | 3,785,650 | +0.01(+0.22%) |
Dec 04, 2012 | 3.963 | 4.015 | 3.889 | 4.006 | 3,430,681 | +0.20(+5.25%) |
Nov 30, 2012 | 3.772 | 3.841 | 3.737 | 3.806 | 2,485,969 | +0.03(+0.69%) |
Nov 29, 2012 | 3.772 | 3.832 | 3.693 | 3.780 | 3,762,591 | +0.06(+1.64%) |
Nov 28, 2012 | 3.650 | 3.728 | 3.589 | 3.719 | 2,249,734 | +0.04(+1.18%) |
Nov 27, 2012 | 3.685 | 3.772 | 3.650 | 3.676 | 2,031,077 | -0.01(-0.24%) |
Nov 26, 2012 | 3.659 | 3.719 | 3.606 | 3.685 | 2,441,940 | +0.00(+0.00%) |
Nov 23, 2012 | 3.737 | 3.754 | 3.615 | 3.685 | 1,668,310 | -0.02(-0.47%) |
Nov 21, 2012 | 3.685 | 3.719 | 3.615 | 3.702 | 2,113,977 | +0.05(+1.49%) |
Nov 20, 2012 | 3.743 | 3.813 | 3.561 | 3.648 | 3,626,280 | -0.10(-2.78%) |
Nov 19, 2012 | 3.743 | 3.843 | 3.665 | 3.752 | 2,595,503 | +0.12(+3.35%) |
Nov 16, 2012 | 3.387 | 3.648 | 3.249 | 3.630 | 6,034,130 | +0.23(+6.91%) |
Nov 15, 2012 | 3.483 | 3.613 | 3.318 | 3.396 | 7,362,484 | -0.09(-2.49%) |
Nov 14, 2012 | 3.761 | 3.865 | 3.448 | 3.483 | 7,557,279 | -0.28(-7.39%) |
Nov 13, 2012 | 3.908 | 4.065 | 3.639 | 3.761 | 12,104,572 | -0.21(-5.25%) |
Nov 12, 2012 | 3.978 | 4.060 | 3.943 | 3.969 | 2,185,902 | +0.01(+0.22%) |
Nov 09, 2012 | 3.926 | 4.043 | 3.821 | 3.960 | 3,719,344 | -0.01(-0.22%) |
Nov 08, 2012 | 3.908 | 4.065 | 3.908 | 3.969 | 4,748,161 | +0.09(+2.24%) |
Nov 07, 2012 | 4.012 | 4.099 | 3.882 | 3.882 | 6,412,137 | -0.21(-5.10%) |
Nov 06, 2012 | 4.204 | 4.282 | 4.073 | 4.091 | 5,246,754 | -0.10(-2.48%) |
Nov 05, 2012 | 4.212 | 4.351 | 3.944 | 4.195 | 14,252,431 | -0.48(-10.22%) |
Nov 02, 2012 | 4.699 | 4.820 | 4.534 | 4.672 | 8,505,603 | +0.01(+0.19%) |