Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.610 | 4.620 | 4.390 | 4.410 | 522,262 | -0.19(-4.13%) |
Jan 30, 2013 | 4.730 | 4.730 | 4.580 | 4.600 | 303,618 | -0.14(-2.95%) |
Jan 29, 2013 | 4.710 | 4.800 | 4.660 | 4.740 | 163,926 | +0.04(+0.85%) |
Jan 28, 2013 | 4.750 | 4.820 | 4.670 | 4.700 | 218,391 | -0.07(-1.47%) |
Jan 25, 2013 | 4.740 | 4.790 | 4.670 | 4.770 | 354,506 | +0.06(+1.27%) |
Jan 24, 2013 | 4.760 | 4.830 | 4.700 | 4.710 | 227,464 | -0.05(-1.05%) |
Jan 23, 2013 | 4.930 | 4.980 | 4.750 | 4.760 | 339,751 | -0.16(-3.25%) |
Jan 22, 2013 | 4.900 | 4.920 | 4.850 | 4.920 | 261,348 | +0.04(+0.82%) |
Jan 18, 2013 | 4.790 | 4.890 | 4.750 | 4.880 | 259,431 | +0.08(+1.67%) |
Jan 17, 2013 | 4.760 | 4.820 | 4.710 | 4.800 | 254,921 | +0.07(+1.48%) |
Jan 16, 2013 | 4.800 | 4.870 | 4.700 | 4.730 | 231,848 | -0.10(-2.07%) |
Jan 15, 2013 | 4.750 | 4.850 | 4.710 | 4.830 | 225,805 | +0.03(+0.63%) |
Jan 14, 2013 | 4.690 | 4.820 | 4.670 | 4.800 | 173,076 | +0.09(+1.91%) |
Jan 11, 2013 | 4.800 | 4.840 | 4.650 | 4.710 | 386,449 | -0.08(-1.67%) |
Jan 10, 2013 | 4.790 | 4.840 | 4.750 | 4.790 | 211,944 | +0.01(+0.21%) |
Jan 09, 2013 | 4.790 | 4.830 | 4.760 | 4.780 | 209,914 | -0.02(-0.42%) |
Jan 08, 2013 | 4.840 | 4.850 | 4.770 | 4.800 | 444,283 | -0.04(-0.83%) |
Jan 07, 2013 | 4.980 | 5.000 | 4.810 | 4.840 | 458,739 | -0.14(-2.81%) |
Jan 04, 2013 | 4.930 | 4.990 | 4.850 | 4.980 | 414,453 | +0.08(+1.64%) |
Jan 03, 2013 | 4.970 | 4.970 | 4.800 | 4.900 | 451,148 | -0.09(-1.81%) |
Jan 02, 2013 | 5.040 | 5.110 | 4.942 | 4.990 | 823,637 | -0.05(-0.99%) |
Dec 31, 2012 | 4.820 | 5.060 | 4.810 | 5.040 | 716,235 | +0.24(+5.00%) |
Dec 28, 2012 | 4.870 | 4.960 | 4.780 | 4.800 | 221,426 | -0.12(-2.44%) |
Dec 27, 2012 | 4.970 | 5.000 | 4.850 | 4.920 | 244,094 | -0.06(-1.20%) |
Dec 26, 2012 | 5.000 | 5.040 | 4.900 | 4.980 | 416,198 | -0.01(-0.20%) |
Dec 24, 2012 | 4.920 | 5.045 | 4.820 | 4.990 | 211,252 | +0.08(+1.63%) |
Dec 21, 2012 | 4.990 | 4.990 | 4.813 | 4.910 | 669,025 | -0.09(-1.80%) |
Dec 20, 2012 | 4.900 | 5.030 | 4.890 | 5.000 | 415,421 | +0.12(+2.46%) |
Dec 19, 2012 | 4.840 | 4.930 | 4.780 | 4.880 | 500,778 | +0.15(+3.17%) |
Dec 18, 2012 | 4.850 | 4.900 | 4.730 | 4.730 | 509,748 | -0.11(-2.27%) |
Dec 17, 2012 | 4.800 | 4.850 | 4.740 | 4.840 | 430,517 | +0.12(+2.54%) |
Dec 14, 2012 | 4.690 | 4.800 | 4.640 | 4.720 | 590,349 | +0.10(+2.16%) |
Dec 13, 2012 | 4.460 | 4.740 | 4.460 | 4.620 | 740,118 | +0.21(+4.76%) |
Dec 12, 2012 | 4.260 | 4.482 | 4.260 | 4.410 | 327,139 | +0.14(+3.28%) |
Dec 11, 2012 | 4.280 | 4.290 | 4.180 | 4.270 | 325,748 | +0.00(+0.00%) |
Dec 10, 2012 | 4.340 | 4.340 | 4.250 | 4.270 | 284,147 | -0.05(-1.16%) |
Dec 07, 2012 | 4.450 | 4.450 | 4.290 | 4.320 | 230,093 | -0.10(-2.26%) |
Dec 06, 2012 | 4.430 | 4.440 | 4.330 | 4.420 | 151,603 | -0.01(-0.23%) |
Dec 05, 2012 | 4.420 | 4.440 | 4.330 | 4.430 | 301,987 | +0.01(+0.23%) |
Dec 04, 2012 | 4.440 | 4.490 | 4.400 | 4.420 | 289,373 | -0.03(-0.67%) |
Nov 30, 2012 | 4.460 | 4.500 | 4.410 | 4.450 | 354,453 | -0.03(-0.67%) |
Nov 29, 2012 | 4.500 | 4.540 | 4.430 | 4.480 | 309,683 | +0.01(+0.22%) |
Nov 28, 2012 | 4.470 | 4.500 | 4.420 | 4.470 | 242,394 | +0.00(+0.00%) |
Nov 27, 2012 | 4.650 | 4.700 | 4.430 | 4.470 | 540,339 | -0.16(-3.46%) |
Nov 26, 2012 | 4.480 | 4.650 | 4.435 | 4.630 | 504,553 | +0.19(+4.28%) |
Nov 23, 2012 | 4.480 | 4.480 | 4.400 | 4.440 | 214,297 | +0.00(+0.00%) |
Nov 21, 2012 | 4.450 | 4.450 | 4.370 | 4.440 | 183,041 | +0.00(+0.00%) |
Nov 20, 2012 | 4.380 | 4.490 | 4.350 | 4.440 | 226,002 | +0.09(+2.07%) |
Nov 19, 2012 | 4.390 | 4.400 | 4.200 | 4.350 | 524,028 | +0.02(+0.46%) |
Nov 16, 2012 | 4.320 | 4.400 | 4.140 | 4.330 | 565,941 | +0.01(+0.23%) |
Nov 15, 2012 | 4.390 | 4.450 | 4.310 | 4.320 | 382,050 | -0.06(-1.37%) |
Nov 14, 2012 | 4.360 | 4.540 | 4.350 | 4.380 | 522,905 | +0.04(+0.92%) |
Nov 13, 2012 | 4.500 | 4.520 | 4.320 | 4.340 | 389,177 | -0.05(-1.14%) |
Nov 12, 2012 | 4.630 | 4.660 | 4.270 | 4.390 | 559,652 | -0.20(-4.36%) |
Nov 09, 2012 | 5.200 | 5.250 | 4.530 | 4.590 | 1,389,669 | -0.67(-12.74%) |
Nov 08, 2012 | 5.300 | 5.380 | 5.200 | 5.260 | 301,700 | -0.06(-1.13%) |
Nov 07, 2012 | 5.450 | 5.560 | 5.300 | 5.320 | 386,041 | -0.20(-3.62%) |
Nov 06, 2012 | 5.590 | 5.640 | 5.500 | 5.520 | 195,773 | -0.02(-0.36%) |
Nov 05, 2012 | 5.520 | 5.590 | 5.480 | 5.540 | 143,630 | -0.01(-0.18%) |
Nov 02, 2012 | 5.590 | 5.650 | 5.500 | 5.550 | 220,400 | +0.00(+0.00%) |