Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.750 | 4.750 | 4.700 | 4.700 | 11,011 | +0.00(+0.00%) |
Jan 30, 2013 | 4.780 | 4.780 | 4.700 | 4.700 | 7,895 | -0.08(-1.67%) |
Jan 29, 2013 | 4.900 | 4.900 | 4.670 | 4.780 | 6,335 | -0.02(-0.42%) |
Jan 28, 2013 | 4.750 | 4.950 | 4.750 | 4.800 | 9,830 | +0.08(+1.69%) |
Jan 25, 2013 | 4.840 | 4.900 | 4.670 | 4.720 | 12,863 | -0.08(-1.67%) |
Jan 24, 2013 | 4.910 | 4.910 | 4.750 | 4.800 | 10,746 | -0.07(-1.44%) |
Jan 23, 2013 | 4.830 | 4.900 | 4.800 | 4.870 | 5,884 | -0.03(-0.61%) |
Jan 22, 2013 | 4.950 | 4.950 | 4.830 | 4.900 | 10,639 | -0.05(-1.01%) |
Jan 18, 2013 | 4.920 | 4.970 | 4.820 | 4.950 | 14,614 | +0.07(+1.43%) |
Jan 17, 2013 | 4.860 | 4.950 | 4.860 | 4.880 | 4,450 | -0.09(-1.81%) |
Jan 16, 2013 | 4.930 | 5.000 | 4.870 | 4.970 | 13,469 | +0.10(+2.05%) |
Jan 15, 2013 | 4.980 | 4.980 | 4.850 | 4.870 | 8,950 | -0.06(-1.22%) |
Jan 14, 2013 | 4.890 | 4.990 | 4.850 | 4.930 | 9,696 | +0.04(+0.82%) |
Jan 11, 2013 | 4.890 | 4.938 | 4.760 | 4.890 | 8,847 | -0.05(-1.01%) |
Jan 10, 2013 | 4.920 | 4.940 | 4.750 | 4.940 | 13,960 | +0.04(+0.82%) |
Jan 09, 2013 | 4.950 | 4.990 | 4.810 | 4.900 | 15,958 | -0.05(-1.01%) |
Jan 08, 2013 | 4.900 | 4.960 | 4.841 | 4.950 | 21,124 | +0.00(+0.00%) |
Jan 07, 2013 | 4.980 | 5.000 | 4.850 | 4.950 | 17,372 | +0.13(+2.70%) |
Jan 04, 2013 | 4.990 | 5.000 | 4.820 | 4.820 | 12,512 | -0.18(-3.60%) |
Jan 03, 2013 | 5.000 | 5.000 | 4.820 | 5.000 | 16,442 | +0.00(+0.00%) |
Jan 02, 2013 | 4.880 | 5.000 | 4.870 | 5.000 | 22,975 | +0.26(+5.49%) |
Dec 31, 2012 | 4.610 | 5.000 | 4.510 | 4.740 | 29,263 | +0.02(+0.42%) |
Dec 28, 2012 | 4.810 | 4.810 | 4.610 | 4.720 | 14,557 | -0.14(-2.88%) |
Dec 27, 2012 | 4.950 | 4.960 | 4.860 | 4.860 | 3,411 | -0.16(-3.19%) |
Dec 26, 2012 | 5.040 | 5.090 | 4.800 | 5.020 | 21,160 | +0.02(+0.40%) |
Dec 24, 2012 | 4.950 | 5.038 | 4.950 | 5.000 | 6,999 | -0.02(-0.40%) |
Dec 21, 2012 | 4.940 | 5.066 | 4.600 | 5.020 | 76,707 | -0.03(-0.59%) |
Dec 20, 2012 | 4.980 | 5.050 | 4.900 | 5.050 | 18,402 | +0.31(+6.54%) |
Dec 19, 2012 | 4.840 | 5.000 | 4.530 | 4.740 | 18,082 | -0.08(-1.66%) |
Dec 18, 2012 | 4.660 | 4.820 | 4.620 | 4.820 | 23,962 | +0.22(+4.78%) |
Dec 17, 2012 | 4.700 | 4.998 | 4.270 | 4.600 | 22,836 | -0.16(-3.36%) |
Dec 14, 2012 | 4.990 | 5.050 | 4.760 | 4.760 | 13,303 | -0.28(-5.56%) |
Dec 13, 2012 | 5.000 | 5.040 | 4.921 | 5.040 | 5,037 | +0.06(+1.20%) |
Dec 12, 2012 | 4.890 | 5.030 | 4.800 | 4.980 | 12,698 | +0.16(+3.32%) |
Dec 11, 2012 | 4.800 | 4.910 | 4.800 | 4.820 | 15,217 | +0.02(+0.42%) |
Dec 10, 2012 | 4.770 | 4.850 | 4.671 | 4.800 | 19,192 | +0.03(+0.63%) |
Dec 07, 2012 | 4.130 | 4.770 | 4.128 | 4.770 | 20,606 | +0.67(+16.34%) |
Dec 06, 2012 | 4.360 | 4.410 | 4.010 | 4.100 | 97,778 | -0.26(-5.96%) |
Dec 05, 2012 | 5.050 | 5.050 | 4.300 | 4.360 | 68,675 | -0.71(-14.00%) |
Dec 04, 2012 | 5.200 | 5.200 | 5.070 | 5.070 | 12,129 | -0.09(-1.74%) |
Nov 30, 2012 | 5.110 | 5.210 | 5.100 | 5.160 | 15,655 | +0.01(+0.19%) |
Nov 29, 2012 | 5.180 | 5.200 | 5.100 | 5.150 | 21,837 | -0.10(-1.90%) |
Nov 28, 2012 | 5.250 | 5.270 | 5.000 | 5.250 | 15,749 | +0.03(+0.58%) |
Nov 27, 2012 | 5.200 | 5.250 | 5.200 | 5.220 | 9,600 | +0.07(+1.36%) |
Nov 26, 2012 | 5.220 | 5.250 | 5.150 | 5.150 | 27,968 | -0.05(-0.96%) |
Nov 23, 2012 | 5.210 | 5.270 | 5.200 | 5.200 | 3,667 | -0.04(-0.76%) |
Nov 21, 2012 | 5.240 | 5.278 | 5.210 | 5.240 | 27,061 | -0.01(-0.19%) |
Nov 20, 2012 | 5.250 | 5.270 | 5.210 | 5.250 | 5,204 | +0.04(+0.77%) |
Nov 19, 2012 | 5.270 | 5.320 | 5.200 | 5.210 | 26,874 | +0.01(+0.19%) |
Nov 16, 2012 | 5.280 | 5.350 | 5.200 | 5.200 | 45,674 | -0.15(-2.80%) |
Nov 15, 2012 | 5.300 | 5.400 | 5.274 | 5.350 | 52,481 | +0.02(+0.38%) |
Nov 14, 2012 | 5.420 | 5.500 | 5.190 | 5.330 | 47,354 | +0.00(+0.00%) |
Nov 13, 2012 | 5.480 | 5.550 | 5.320 | 5.330 | 45,234 | -0.10(-1.86%) |
Nov 12, 2012 | 5.220 | 5.669 | 5.220 | 5.431 | 71,311 | +0.27(+5.25%) |
Nov 09, 2012 | 5.230 | 5.310 | 5.021 | 5.160 | 10,955 | -0.14(-2.64%) |
Nov 08, 2012 | 5.250 | 5.390 | 5.220 | 5.300 | 56,266 | -0.05(-0.93%) |
Nov 07, 2012 | 5.200 | 5.350 | 5.000 | 5.350 | 14,629 | +0.14(+2.69%) |
Nov 06, 2012 | 5.206 | 5.260 | 5.206 | 5.210 | 12,433 | -0.05(-0.95%) |
Nov 05, 2012 | 5.260 | 5.330 | 5.210 | 5.260 | 23,351 | +0.10(+1.94%) |
Nov 02, 2012 | 5.090 | 5.340 | 5.020 | 5.160 | 31,183 | -0.05(-0.96%) |