Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.440 | 4.500 | 4.400 | 4.440 | 6,079 | +0.03(+0.68%) |
Jan 30, 2013 | 4.550 | 4.600 | 4.380 | 4.410 | 20,575 | -0.15(-3.29%) |
Jan 29, 2013 | 4.600 | 4.620 | 4.500 | 4.560 | 52,968 | +0.00(+0.00%) |
Jan 28, 2013 | 4.590 | 4.650 | 4.560 | 4.560 | 18,269 | -0.06(-1.30%) |
Jan 25, 2013 | 4.650 | 4.650 | 4.620 | 4.620 | 5,130 | +0.00(+0.00%) |
Jan 24, 2013 | 4.730 | 4.730 | 4.600 | 4.620 | 28,971 | -0.12(-2.43%) |
Jan 23, 2013 | 4.720 | 4.770 | 4.660 | 4.735 | 2,310 | +0.02(+0.32%) |
Jan 22, 2013 | 4.661 | 4.730 | 4.661 | 4.720 | 2,142 | +0.00(+0.00%) |
Jan 18, 2013 | 4.650 | 4.720 | 4.650 | 4.720 | 5,841 | +0.04(+0.96%) |
Jan 17, 2013 | 4.820 | 4.890 | 4.660 | 4.675 | 60,635 | -0.17(-3.60%) |
Jan 16, 2013 | 4.910 | 4.910 | 4.850 | 4.850 | 11,088 | -0.04(-0.82%) |
Jan 15, 2013 | 4.900 | 4.930 | 4.810 | 4.890 | 12,300 | -0.01(-0.20%) |
Jan 14, 2013 | 4.900 | 4.940 | 4.870 | 4.900 | 12,719 | -0.04(-0.81%) |
Jan 11, 2013 | 4.920 | 4.990 | 4.900 | 4.940 | 4,600 | +0.01(+0.26%) |
Jan 10, 2013 | 4.920 | 4.970 | 4.910 | 4.927 | 15,001 | -0.02(-0.46%) |
Jan 09, 2013 | 4.990 | 4.990 | 4.910 | 4.950 | 19,760 | -0.01(-0.20%) |
Jan 08, 2013 | 4.950 | 5.000 | 4.950 | 4.960 | 4,600 | -0.02(-0.40%) |
Jan 07, 2013 | 5.060 | 5.060 | 4.960 | 4.980 | 2,900 | -0.12(-2.31%) |
Jan 04, 2013 | 5.080 | 5.100 | 5.000 | 5.098 | 19,095 | +0.05(+0.95%) |
Jan 03, 2013 | 5.000 | 5.081 | 4.990 | 5.050 | 15,970 | +0.07(+1.41%) |
Jan 02, 2013 | 4.920 | 5.000 | 4.900 | 4.980 | 29,101 | +0.08(+1.63%) |
Dec 31, 2012 | 4.930 | 4.941 | 4.900 | 4.900 | 4,694 | -0.08(-1.61%) |
Dec 28, 2012 | 4.910 | 4.991 | 4.900 | 4.980 | 18,952 | +0.02(+0.40%) |
Dec 27, 2012 | 5.030 | 5.040 | 4.960 | 4.960 | 2,868 | -0.02(-0.40%) |
Dec 26, 2012 | 4.950 | 5.000 | 4.920 | 4.980 | 6,039 | +0.01(+0.20%) |
Dec 24, 2012 | 4.900 | 5.010 | 4.900 | 4.970 | 945 | +0.03(+0.61%) |
Dec 21, 2012 | 4.880 | 5.000 | 4.880 | 4.940 | 32,798 | +0.01(+0.20%) |
Dec 20, 2012 | 4.920 | 4.950 | 4.900 | 4.930 | 31,202 | +0.02(+0.41%) |
Dec 19, 2012 | 4.990 | 5.000 | 4.910 | 4.910 | 14,765 | -0.06(-1.21%) |
Dec 18, 2012 | 4.990 | 5.000 | 4.900 | 4.970 | 6,934 | +0.01(+0.20%) |
Dec 17, 2012 | 4.890 | 4.990 | 4.880 | 4.960 | 35,888 | +0.05(+1.02%) |
Dec 14, 2012 | 4.840 | 4.940 | 4.810 | 4.910 | 8,440 | +0.01(+0.20%) |
Dec 13, 2012 | 4.870 | 4.924 | 4.755 | 4.900 | 6,936 | -0.06(-1.21%) |
Dec 12, 2012 | 4.930 | 4.960 | 4.862 | 4.960 | 3,800 | +0.06(+1.22%) |
Dec 11, 2012 | 4.850 | 4.900 | 4.850 | 4.900 | 10,854 | +0.08(+1.66%) |
Dec 10, 2012 | 4.890 | 4.920 | 4.750 | 4.820 | 14,005 | -0.14(-2.82%) |
Dec 07, 2012 | 4.940 | 5.000 | 4.940 | 4.960 | 1,615 | -0.03(-0.60%) |
Dec 06, 2012 | 4.970 | 5.000 | 4.940 | 4.990 | 4,750 | -0.01(-0.20%) |
Dec 05, 2012 | 5.000 | 5.020 | 4.960 | 5.000 | 7,634 | -0.01(-0.20%) |
Dec 04, 2012 | 5.000 | 5.010 | 4.960 | 5.010 | 16,302 | -0.01(-0.20%) |
Nov 30, 2012 | 5.000 | 5.100 | 4.960 | 5.020 | 5,566 | -0.01(-0.20%) |
Nov 29, 2012 | 4.930 | 5.039 | 4.900 | 5.030 | 10,615 | +0.08(+1.62%) |
Nov 28, 2012 | 4.960 | 5.010 | 4.900 | 4.950 | 9,325 | -0.05(-1.00%) |
Nov 27, 2012 | 4.980 | 5.030 | 4.980 | 5.000 | 7,039 | +0.00(+0.00%) |
Nov 26, 2012 | 4.920 | 5.000 | 4.910 | 5.000 | 7,570 | +0.05(+1.01%) |
Nov 23, 2012 | 4.910 | 4.950 | 4.900 | 4.950 | 12,500 | +0.05(+1.02%) |
Nov 21, 2012 | 4.900 | 4.940 | 4.900 | 4.900 | 7,844 | +0.00(+0.00%) |
Nov 20, 2012 | 4.930 | 4.931 | 4.900 | 4.900 | 2,149 | -0.06(-1.21%) |
Nov 19, 2012 | 4.940 | 4.990 | 4.910 | 4.960 | 1,577 | +0.01(+0.20%) |
Nov 16, 2012 | 4.980 | 4.980 | 4.900 | 4.950 | 1,456 | -0.05(-1.00%) |
Nov 15, 2012 | 5.070 | 5.080 | 4.920 | 5.000 | 9,100 | -0.10(-1.96%) |
Nov 14, 2012 | 5.100 | 5.100 | 4.920 | 5.100 | 22,133 | +0.03(+0.59%) |
Nov 13, 2012 | 5.010 | 5.130 | 4.990 | 5.070 | 15,099 | -0.03(-0.59%) |
Nov 12, 2012 | 5.190 | 5.190 | 5.100 | 5.100 | 8,857 | -0.14(-2.67%) |
Nov 09, 2012 | 5.140 | 5.240 | 5.140 | 5.240 | 2,300 | +0.07(+1.35%) |
Nov 08, 2012 | 5.110 | 5.170 | 5.080 | 5.170 | 3,200 | +0.03(+0.59%) |
Nov 07, 2012 | 5.080 | 5.150 | 5.050 | 5.140 | 7,845 | +0.02(+0.38%) |
Nov 06, 2012 | 5.000 | 5.200 | 5.000 | 5.120 | 6,001 | +0.10(+1.99%) |
Nov 05, 2012 | 5.280 | 5.400 | 4.820 | 5.020 | 9,171 | -0.30(-5.64%) |
Nov 02, 2012 | 5.380 | 5.380 | 5.310 | 5.320 | 3,376 | -0.10(-1.85%) |