Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.287 | 5.332 | 5.220 | 5.281 | 1,100,224 | -0.01(-0.14%) |
Jan 30, 2013 | 5.468 | 5.471 | 5.259 | 5.289 | 2,083,408 | -0.18(-3.27%) |
Jan 29, 2013 | 5.338 | 5.475 | 5.287 | 5.468 | 2,482,896 | +0.14(+2.53%) |
Jan 28, 2013 | 5.348 | 5.364 | 5.305 | 5.332 | 1,858,200 | -0.02(-0.28%) |
Jan 25, 2013 | 5.219 | 5.374 | 5.190 | 5.348 | 1,810,960 | +0.12(+2.39%) |
Jan 24, 2013 | 5.114 | 5.226 | 5.095 | 5.223 | 1,717,216 | +0.12(+2.30%) |
Jan 23, 2013 | 5.054 | 5.150 | 5.034 | 5.105 | 1,125,536 | +0.05(+0.96%) |
Jan 22, 2013 | 5.043 | 5.111 | 5.010 | 5.056 | 678,920 | +0.02(+0.30%) |
Jan 18, 2013 | 5.088 | 5.088 | 4.978 | 5.041 | 926,648 | -0.04(-0.88%) |
Jan 17, 2013 | 4.896 | 5.173 | 4.851 | 5.086 | 1,740,504 | +0.21(+4.41%) |
Jan 16, 2013 | 4.895 | 4.920 | 4.843 | 4.871 | 690,008 | -0.03(-0.56%) |
Jan 15, 2013 | 4.956 | 4.999 | 4.878 | 4.899 | 1,112,688 | -0.08(-1.66%) |
Jan 14, 2013 | 4.978 | 5.027 | 4.957 | 4.981 | 1,211,440 | +0.02(+0.48%) |
Jan 11, 2013 | 4.965 | 5.077 | 4.954 | 4.957 | 1,643,032 | +0.00(+0.03%) |
Jan 10, 2013 | 4.995 | 5.029 | 4.946 | 4.956 | 1,084,672 | -0.02(-0.38%) |
Jan 09, 2013 | 4.911 | 4.997 | 4.894 | 4.975 | 1,255,648 | +0.07(+1.53%) |
Jan 08, 2013 | 4.942 | 5.000 | 4.855 | 4.900 | 815,760 | -0.05(-0.99%) |
Jan 07, 2013 | 4.926 | 5.054 | 4.888 | 4.949 | 1,833,408 | +0.02(+0.43%) |
Jan 04, 2013 | 4.914 | 4.968 | 4.879 | 4.928 | 1,452,688 | +0.04(+0.84%) |
Jan 03, 2013 | 4.803 | 4.965 | 4.770 | 4.886 | 1,818,208 | +0.07(+1.45%) |
Jan 02, 2013 | 4.793 | 4.860 | 4.655 | 4.816 | 1,670,792 | +0.16(+3.46%) |
Dec 31, 2012 | 4.548 | 4.680 | 4.535 | 4.655 | 1,115,440 | +0.10(+2.25%) |
Dec 28, 2012 | 4.586 | 4.605 | 4.529 | 4.553 | 952,264 | -0.06(-1.27%) |
Dec 27, 2012 | 4.595 | 4.634 | 4.532 | 4.611 | 2,155,032 | +0.02(+0.41%) |
Dec 26, 2012 | 4.697 | 4.710 | 4.574 | 4.593 | 2,104,376 | -0.11(-2.31%) |
Dec 24, 2012 | 4.701 | 4.796 | 4.659 | 4.701 | 1,387,280 | +0.01(+0.24%) |
Dec 21, 2012 | 4.875 | 4.875 | 4.673 | 4.690 | 16,662,344 | -0.24(-4.94%) |
Dec 20, 2012 | 4.884 | 4.944 | 4.840 | 4.934 | 2,135,064 | +0.04(+0.82%) |
Dec 19, 2012 | 4.918 | 4.949 | 4.849 | 4.894 | 2,812,176 | -0.01(-0.23%) |
Dec 18, 2012 | 4.750 | 4.915 | 4.729 | 4.905 | 5,005,912 | +0.15(+3.18%) |
Dec 17, 2012 | 4.728 | 4.774 | 4.685 | 4.754 | 2,550,896 | +0.03(+0.72%) |
Dec 14, 2012 | 4.701 | 4.744 | 4.651 | 4.720 | 965,000 | -0.00(-0.05%) |
Dec 13, 2012 | 4.775 | 4.786 | 4.697 | 4.723 | 808,224 | -0.04(-0.81%) |
Dec 12, 2012 | 4.731 | 4.831 | 4.731 | 4.761 | 1,989,992 | -0.02(-0.37%) |
Dec 11, 2012 | 4.781 | 4.900 | 4.725 | 4.779 | 1,665,160 | -0.05(-1.01%) |
Dec 10, 2012 | 4.824 | 4.864 | 4.798 | 4.827 | 1,777,120 | +0.00(+0.08%) |
Dec 07, 2012 | 4.864 | 4.888 | 4.782 | 4.824 | 1,862,392 | -0.01(-0.18%) |
Dec 06, 2012 | 4.965 | 4.996 | 4.822 | 4.832 | 1,749,120 | -0.15(-2.96%) |
Dec 05, 2012 | 5.076 | 5.076 | 4.900 | 4.980 | 1,652,680 | -0.09(-1.78%) |
Dec 04, 2012 | 5.069 | 5.101 | 5.034 | 5.070 | 2,431,624 | -0.01(-0.12%) |
Nov 30, 2012 | 5.094 | 5.094 | 5.025 | 5.076 | 1,273,856 | -0.02(-0.37%) |
Nov 29, 2012 | 5.031 | 5.095 | 5.005 | 5.095 | 2,008,504 | +0.08(+1.57%) |
Nov 28, 2012 | 5.019 | 5.031 | 4.901 | 5.016 | 903,168 | -0.01(-0.15%) |
Nov 27, 2012 | 4.978 | 5.037 | 4.959 | 5.024 | 2,226,352 | +0.04(+0.80%) |
Nov 26, 2012 | 4.947 | 5.000 | 4.931 | 4.984 | 1,615,240 | -0.01(-0.28%) |
Nov 23, 2012 | 4.985 | 5.001 | 4.966 | 4.997 | 602,448 | +0.03(+0.55%) |
Nov 21, 2012 | 4.919 | 5.006 | 4.910 | 4.970 | 1,448,984 | +0.07(+1.48%) |
Nov 20, 2012 | 4.845 | 4.938 | 4.845 | 4.897 | 1,350,720 | +0.05(+1.14%) |
Nov 19, 2012 | 4.804 | 5.000 | 4.799 | 4.843 | 1,331,344 | +0.08(+1.76%) |
Nov 16, 2012 | 4.631 | 4.819 | 4.599 | 4.759 | 2,691,456 | +0.12(+2.64%) |
Nov 15, 2012 | 4.638 | 4.713 | 4.551 | 4.636 | 1,555,432 | -0.00(-0.03%) |
Nov 14, 2012 | 4.899 | 4.910 | 4.634 | 4.638 | 1,346,768 | -0.24(-4.87%) |
Nov 13, 2012 | 4.764 | 4.884 | 4.695 | 4.875 | 3,018,032 | +0.07(+1.35%) |
Nov 12, 2012 | 4.796 | 4.861 | 4.732 | 4.810 | 1,476,192 | +0.04(+0.92%) |
Nov 09, 2012 | 4.885 | 4.918 | 4.750 | 4.766 | 2,113,936 | -0.14(-2.78%) |
Nov 08, 2012 | 4.930 | 4.982 | 4.902 | 4.902 | 2,335,520 | -0.03(-0.56%) |
Nov 07, 2012 | 4.904 | 4.981 | 4.844 | 4.930 | 2,906,288 | -0.03(-0.68%) |
Nov 06, 2012 | 4.925 | 4.976 | 4.919 | 4.964 | 2,499,520 | +0.03(+0.53%) |
Nov 05, 2012 | 4.806 | 4.940 | 4.729 | 4.938 | 3,334,416 | +0.03(+0.56%) |
Nov 02, 2012 | 4.731 | 4.959 | 4.692 | 4.910 | 6,112,424 | +0.25(+5.36%) |