Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.245 | 5.356 | 5.245 | 5.274 | 33,145 | +0.04(+0.71%) |
Jan 30, 2013 | 5.311 | 5.311 | 5.223 | 5.238 | 77,316 | -0.07(-1.25%) |
Jan 29, 2013 | 5.230 | 5.334 | 5.193 | 5.304 | 43,885 | +0.05(+0.98%) |
Jan 28, 2013 | 5.311 | 5.341 | 5.215 | 5.252 | 47,779 | -0.07(-1.25%) |
Jan 25, 2013 | 5.341 | 5.378 | 5.212 | 5.319 | 74,951 | +0.00(+0.00%) |
Jan 24, 2013 | 5.333 | 5.345 | 5.252 | 5.319 | 30,493 | -0.01(-0.28%) |
Jan 23, 2013 | 5.370 | 5.415 | 5.282 | 5.334 | 56,172 | -0.01(-0.14%) |
Jan 22, 2013 | 5.518 | 5.533 | 5.230 | 5.341 | 80,792 | -0.19(-3.47%) |
Jan 18, 2013 | 5.474 | 5.533 | 5.474 | 5.533 | 35,676 | +0.06(+1.08%) |
Jan 17, 2013 | 5.503 | 5.503 | 5.430 | 5.474 | 27,701 | +0.01(+0.14%) |
Jan 16, 2013 | 5.467 | 5.533 | 5.459 | 5.467 | 32,297 | -0.01(-0.27%) |
Jan 15, 2013 | 5.496 | 5.503 | 5.437 | 5.481 | 90,777 | -0.03(-0.54%) |
Jan 14, 2013 | 5.481 | 5.526 | 5.415 | 5.511 | 84,903 | +0.02(+0.40%) |
Jan 11, 2013 | 5.467 | 5.540 | 5.457 | 5.489 | 59,603 | +0.04(+0.68%) |
Jan 10, 2013 | 5.452 | 5.467 | 5.400 | 5.452 | 52,186 | +0.03(+0.54%) |
Jan 09, 2013 | 5.370 | 5.478 | 5.326 | 5.422 | 46,595 | +0.08(+1.52%) |
Jan 08, 2013 | 5.186 | 5.356 | 5.178 | 5.341 | 85,331 | +0.14(+2.70%) |
Jan 07, 2013 | 5.208 | 5.230 | 5.127 | 5.201 | 43,995 | -0.05(-0.98%) |
Jan 04, 2013 | 5.311 | 5.407 | 5.245 | 5.252 | 42,459 | -0.02(-0.42%) |
Jan 03, 2013 | 5.319 | 5.348 | 5.252 | 5.274 | 59,632 | -0.02(-0.42%) |
Jan 02, 2013 | 5.341 | 5.459 | 5.193 | 5.297 | 117,395 | +0.05(+0.99%) |
Dec 31, 2012 | 5.031 | 5.245 | 5.031 | 5.245 | 105,577 | +0.18(+3.65%) |
Dec 28, 2012 | 5.090 | 5.112 | 5.023 | 5.060 | 45,346 | -0.04(-0.87%) |
Dec 27, 2012 | 5.112 | 5.156 | 5.016 | 5.105 | 73,616 | -0.01(-0.14%) |
Dec 26, 2012 | 5.164 | 5.245 | 5.090 | 5.112 | 21,131 | -0.02(-0.43%) |
Dec 24, 2012 | 5.208 | 5.245 | 5.134 | 5.134 | 21,744 | -0.04(-0.71%) |
Dec 21, 2012 | 5.260 | 5.341 | 5.134 | 5.171 | 183,820 | -0.15(-2.78%) |
Dec 20, 2012 | 5.319 | 5.334 | 5.215 | 5.319 | 37,368 | +0.01(+0.28%) |
Dec 19, 2012 | 5.297 | 5.370 | 5.215 | 5.304 | 44,153 | -0.04(-0.69%) |
Dec 18, 2012 | 5.238 | 5.356 | 5.193 | 5.341 | 38,985 | +0.10(+1.97%) |
Dec 17, 2012 | 5.090 | 5.274 | 5.040 | 5.238 | 44,424 | +0.18(+3.50%) |
Dec 14, 2012 | 5.023 | 5.060 | 4.949 | 5.060 | 44,923 | +0.01(+0.15%) |
Dec 13, 2012 | 4.912 | 5.060 | 4.824 | 5.053 | 68,579 | +0.16(+3.17%) |
Dec 12, 2012 | 5.105 | 5.119 | 4.846 | 4.898 | 57,177 | -0.20(-3.91%) |
Dec 11, 2012 | 5.097 | 5.127 | 4.972 | 5.097 | 42,003 | +0.04(+0.73%) |
Dec 10, 2012 | 5.009 | 5.060 | 4.862 | 5.060 | 39,756 | +0.06(+1.18%) |
Dec 07, 2012 | 5.001 | 5.009 | 4.883 | 5.001 | 26,453 | +0.01(+0.15%) |
Dec 06, 2012 | 4.979 | 5.009 | 4.868 | 4.994 | 28,546 | +0.03(+0.60%) |
Dec 05, 2012 | 5.009 | 5.016 | 4.816 | 4.964 | 27,386 | +0.00(+0.00%) |
Dec 04, 2012 | 5.038 | 5.038 | 4.839 | 4.964 | 18,598 | -0.08(-1.61%) |
Nov 30, 2012 | 4.935 | 5.045 | 4.890 | 5.045 | 77,570 | +0.13(+2.71%) |
Nov 29, 2012 | 4.986 | 4.986 | 4.867 | 4.912 | 39,293 | +0.00(+0.00%) |
Nov 28, 2012 | 4.794 | 4.949 | 4.757 | 4.912 | 23,688 | +0.11(+2.31%) |
Nov 27, 2012 | 4.839 | 4.853 | 4.765 | 4.802 | 28,395 | +0.01(+0.31%) |
Nov 26, 2012 | 4.905 | 4.905 | 4.735 | 4.787 | 41,263 | -0.12(-2.41%) |
Nov 23, 2012 | 4.861 | 4.920 | 4.788 | 4.905 | 25,117 | +0.07(+1.53%) |
Nov 21, 2012 | 4.794 | 4.861 | 4.661 | 4.831 | 47,738 | +0.03(+0.62%) |
Nov 20, 2012 | 4.440 | 4.920 | 4.440 | 4.802 | 102,521 | +0.41(+9.43%) |
Nov 19, 2012 | 4.388 | 4.432 | 4.285 | 4.388 | 30,984 | +0.03(+0.68%) |
Nov 16, 2012 | 4.307 | 4.630 | 4.292 | 4.358 | 44,934 | +0.02(+0.51%) |
Nov 15, 2012 | 4.248 | 4.514 | 4.248 | 4.336 | 44,221 | +0.09(+2.09%) |
Nov 14, 2012 | 4.447 | 4.447 | 4.248 | 4.248 | 61,855 | -0.21(-4.64%) |
Nov 13, 2012 | 4.610 | 4.646 | 4.344 | 4.454 | 50,634 | -0.13(-2.74%) |
Nov 12, 2012 | 4.750 | 4.787 | 4.521 | 4.580 | 42,584 | -0.16(-3.43%) |
Nov 09, 2012 | 4.809 | 4.809 | 4.728 | 4.743 | 12,971 | -0.10(-1.98%) |
Nov 08, 2012 | 4.876 | 4.942 | 4.839 | 4.839 | 61,085 | -0.03(-0.61%) |
Nov 07, 2012 | 4.839 | 4.964 | 4.750 | 4.868 | 57,901 | -0.06(-1.20%) |
Nov 06, 2012 | 4.802 | 4.942 | 4.743 | 4.927 | 22,533 | +0.07(+1.37%) |
Nov 05, 2012 | 4.816 | 4.949 | 4.802 | 4.861 | 28,159 | +0.03(+0.61%) |
Nov 02, 2012 | 5.031 | 5.031 | 4.735 | 4.831 | 37,424 | -0.17(-3.40%) |