Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.196 | 5.261 | 5.196 | 5.245 | 3,405 | +0.08(+1.59%) |
Jan 30, 2013 | 5.097 | 5.163 | 5.097 | 5.163 | 3,183 | +0.08(+1.55%) |
Jan 29, 2013 | 5.113 | 5.113 | 5.084 | 5.084 | 4,280 | -0.03(-0.58%) |
Jan 28, 2013 | 5.113 | 5.113 | 5.064 | 5.113 | 6,488 | +0.02(+0.48%) |
Jan 25, 2013 | 4.949 | 5.122 | 4.949 | 5.089 | 486 | -0.02(-0.32%) |
Jan 23, 2013 | 5.105 | 5.105 | 5.105 | 5.105 | 486 | -0.01(-0.16%) |
Jan 22, 2013 | 5.031 | 5.130 | 5.031 | 5.113 | 1,155 | +0.04(+0.81%) |
Jan 18, 2013 | 5.031 | 5.072 | 5.031 | 5.072 | 1,672 | -0.01(-0.16%) |
Jan 17, 2013 | 5.097 | 5.097 | 5.081 | 5.081 | 2,797 | -0.02(-0.32%) |
Jan 16, 2013 | 5.023 | 5.105 | 5.023 | 5.097 | 5,200 | +0.03(+0.65%) |
Jan 15, 2013 | 5.015 | 5.220 | 4.949 | 5.064 | 56,738 | +0.48(+10.40%) |
Jan 09, 2013 | 4.587 | 4.587 | 4.587 | 4.587 | 1,094 | -0.07(-1.59%) |
Jan 07, 2013 | 4.686 | 4.661 | 4.661 | 4.661 | 1,338 | -0.02(-0.53%) |
Jan 04, 2013 | 4.719 | 4.768 | 4.686 | 4.686 | 973 | -0.04(-0.87%) |
Jan 03, 2013 | 4.727 | 4.727 | 4.727 | 4.727 | 768 | -0.06(-1.20%) |
Jan 02, 2013 | 4.809 | 4.817 | 4.711 | 4.785 | 9,642 | +0.20(+4.35%) |
Dec 31, 2012 | 4.916 | 4.916 | 4.546 | 4.585 | 2,797 | +0.03(+0.67%) |
Dec 28, 2012 | 4.538 | 4.554 | 4.538 | 4.554 | 413 | -0.01(-0.18%) |
Dec 27, 2012 | 4.571 | 4.571 | 4.563 | 4.563 | 1,313 | -0.01(-0.18%) |
Dec 26, 2012 | 4.571 | 4.571 | 4.571 | 4.571 | 243 | -0.13(-2.80%) |
Dec 20, 2012 | 4.702 | 4.702 | 4.702 | 4.702 | 729 | +0.02(+0.35%) |
Dec 19, 2012 | 4.875 | 4.875 | 4.686 | 4.686 | 2,536 | -0.21(-4.20%) |
Dec 18, 2012 | 4.891 | 4.892 | 4.891 | 4.892 | 2,530 | +0.00(+0.00%) |
Dec 17, 2012 | 4.817 | 4.931 | 4.817 | 4.892 | 4,938 | +0.06(+1.14%) |
Dec 13, 2012 | 4.826 | 4.836 | 4.836 | 4.836 | 1,094 | -0.10(-1.95%) |
Dec 12, 2012 | 4.941 | 4.941 | 4.809 | 4.933 | 13,470 | +0.14(+2.92%) |
Dec 11, 2012 | 4.612 | 4.793 | 4.612 | 4.793 | 3,168 | +0.18(+3.92%) |
Dec 07, 2012 | 4.612 | 4.612 | 4.612 | 4.612 | 1,946 | +0.01(+0.18%) |
Dec 05, 2012 | 4.604 | 4.604 | 4.604 | 4.604 | 0 | -0.02(-0.36%) |
Dec 04, 2012 | 4.612 | 4.834 | 4.612 | 4.620 | 5,568 | -0.23(-4.75%) |
Nov 30, 2012 | 4.752 | 4.908 | 4.752 | 4.850 | 2,554 | +0.12(+2.61%) |
Nov 29, 2012 | 4.711 | 4.924 | 4.669 | 4.727 | 6,186 | +0.02(+0.52%) |
Nov 28, 2012 | 4.933 | 4.933 | 4.439 | 4.702 | 7,871 | -0.16(-3.21%) |
Nov 27, 2012 | 4.908 | 5.097 | 4.859 | 4.859 | 6,264 | -0.11(-2.29%) |
Nov 26, 2012 | 4.645 | 5.360 | 4.645 | 4.972 | 31,673 | +0.53(+12.01%) |
Nov 23, 2012 | 4.316 | 4.661 | 4.314 | 4.439 | 22,460 | +0.33(+8.00%) |
Nov 21, 2012 | 4.061 | 4.110 | 4.061 | 4.110 | 851 | +0.01(+0.20%) |
Nov 20, 2012 | 4.102 | 4.102 | 4.102 | 4.102 | 486 | -0.01(-0.20%) |
Nov 19, 2012 | 4.094 | 4.135 | 3.962 | 4.110 | 1,459 | +0.21(+5.49%) |
Nov 16, 2012 | 3.850 | 3.897 | 3.847 | 3.897 | 2,797 | +0.07(+1.71%) |
Nov 15, 2012 | 3.864 | 3.864 | 3.831 | 3.831 | 3,641 | -0.06(-1.48%) |
Nov 14, 2012 | 3.831 | 3.889 | 3.831 | 3.889 | 1,185 | +0.07(+1.94%) |
Nov 13, 2012 | 4.110 | 4.209 | 3.815 | 3.815 | 21,334 | -0.13(-3.33%) |
Nov 12, 2012 | 3.847 | 4.267 | 3.847 | 3.946 | 15,445 | +0.26(+7.14%) |
Nov 09, 2012 | 3.683 | 3.683 | 3.675 | 3.683 | 1,533 | -0.02(-0.67%) |
Nov 07, 2012 | 3.716 | 3.708 | 3.708 | 3.708 | 851 | -0.15(-3.84%) |
Nov 05, 2012 | 3.839 | 3.856 | 3.856 | 3.856 | 3,284 | +0.06(+1.52%) |
Nov 02, 2012 | 3.650 | 3.846 | 3.650 | 3.798 | 869 | -0.06(-1.49%) |