Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.448 | 5.592 | 5.413 | 5.570 | 36,895,484 | -0.02(-0.38%) |
Jan 30, 2013 | 5.520 | 5.642 | 5.477 | 5.592 | 32,632,866 | +0.07(+1.30%) |
Jan 29, 2013 | 5.499 | 5.545 | 5.491 | 5.520 | 27,915,562 | +0.00(+0.00%) |
Jan 28, 2013 | 5.491 | 5.549 | 5.434 | 5.520 | 16,259,559 | +0.01(+0.26%) |
Jan 25, 2013 | 5.534 | 5.563 | 5.463 | 5.506 | 17,560,060 | +0.01(+0.26%) |
Jan 24, 2013 | 5.484 | 5.534 | 5.463 | 5.491 | 17,418,534 | +0.01(+0.13%) |
Jan 23, 2013 | 5.549 | 5.620 | 5.470 | 5.484 | 31,596,114 | -0.07(-1.29%) |
Jan 22, 2013 | 5.348 | 5.592 | 5.334 | 5.556 | 52,375,252 | +0.24(+4.44%) |
Jan 18, 2013 | 5.348 | 5.420 | 5.262 | 5.320 | 26,484,848 | -0.01(-0.27%) |
Jan 17, 2013 | 5.305 | 5.405 | 5.262 | 5.334 | 28,359,002 | +0.05(+0.95%) |
Jan 16, 2013 | 5.248 | 5.334 | 5.226 | 5.284 | 29,887,310 | +0.06(+1.23%) |
Jan 15, 2013 | 5.119 | 5.241 | 5.105 | 5.219 | 26,661,504 | +0.07(+1.39%) |
Jan 14, 2013 | 5.184 | 5.212 | 5.123 | 5.148 | 19,165,138 | -0.04(-0.69%) |
Jan 11, 2013 | 5.269 | 5.269 | 5.119 | 5.184 | 25,590,290 | -0.08(-1.50%) |
Jan 10, 2013 | 5.248 | 5.287 | 5.184 | 5.262 | 24,797,134 | +0.04(+0.68%) |
Jan 09, 2013 | 5.312 | 5.337 | 5.205 | 5.226 | 22,112,380 | -0.07(-1.35%) |
Jan 08, 2013 | 5.327 | 5.355 | 5.212 | 5.298 | 19,894,204 | -0.04(-0.80%) |
Jan 07, 2013 | 5.434 | 5.434 | 5.305 | 5.341 | 18,919,006 | -0.09(-1.71%) |
Jan 04, 2013 | 5.277 | 5.434 | 5.277 | 5.434 | 31,588,348 | +0.19(+3.55%) |
Jan 03, 2013 | 5.226 | 5.277 | 5.155 | 5.248 | 31,013,122 | +0.01(+0.27%) |
Jan 02, 2013 | 5.162 | 5.234 | 5.130 | 5.234 | 24,713,330 | +0.13(+2.52%) |
Dec 31, 2012 | 4.933 | 5.112 | 4.926 | 5.105 | 18,786,026 | +0.14(+2.89%) |
Dec 28, 2012 | 4.962 | 5.015 | 4.954 | 4.962 | 9,983,681 | -0.04(-0.86%) |
Dec 27, 2012 | 5.033 | 5.062 | 4.940 | 5.005 | 14,974,346 | -0.02(-0.43%) |
Dec 26, 2012 | 5.019 | 5.069 | 5.005 | 5.026 | 10,978,024 | +0.02(+0.43%) |
Dec 24, 2012 | 5.033 | 5.076 | 4.969 | 5.005 | 11,985,124 | -0.09(-1.69%) |
Dec 21, 2012 | 5.083 | 5.141 | 5.026 | 5.090 | 39,039,512 | -0.05(-0.97%) |
Dec 20, 2012 | 5.048 | 5.148 | 5.040 | 5.141 | 19,227,890 | +0.09(+1.84%) |
Dec 19, 2012 | 5.148 | 5.148 | 5.033 | 5.048 | 35,158,156 | +0.00(+0.00%) |
Dec 18, 2012 | 5.019 | 5.076 | 4.962 | 5.048 | 37,376,480 | +0.10(+2.03%) |
Dec 17, 2012 | 4.840 | 4.954 | 4.811 | 4.947 | 17,136,634 | +0.15(+3.13%) |
Dec 14, 2012 | 4.818 | 4.836 | 4.793 | 4.797 | 11,319,667 | -0.02(-0.45%) |
Dec 13, 2012 | 4.840 | 4.869 | 4.783 | 4.818 | 15,382,328 | -0.04(-0.74%) |
Dec 12, 2012 | 4.869 | 4.937 | 4.826 | 4.854 | 24,580,910 | +0.02(+0.44%) |
Dec 11, 2012 | 4.826 | 4.876 | 4.797 | 4.833 | 14,331,402 | +0.04(+0.75%) |
Dec 10, 2012 | 4.733 | 4.844 | 4.704 | 4.797 | 16,372,822 | +0.05(+1.05%) |
Dec 07, 2012 | 4.675 | 4.754 | 4.675 | 4.747 | 13,749,877 | +0.07(+1.53%) |
Dec 06, 2012 | 4.747 | 4.754 | 4.633 | 4.675 | 15,100,817 | -0.02(-0.46%) |
Dec 05, 2012 | 4.633 | 4.718 | 4.582 | 4.697 | 33,413,382 | +0.09(+1.86%) |
Dec 04, 2012 | 4.690 | 4.704 | 4.575 | 4.611 | 27,886,324 | -0.16(-3.30%) |
Nov 30, 2012 | 4.776 | 4.804 | 4.718 | 4.768 | 20,656,716 | +0.00(+0.00%) |
Nov 29, 2012 | 4.754 | 4.804 | 4.740 | 4.768 | 18,216,330 | +0.04(+0.76%) |
Nov 28, 2012 | 4.683 | 4.747 | 4.640 | 4.733 | 16,486,252 | +0.02(+0.46%) |
Nov 27, 2012 | 4.776 | 4.809 | 4.711 | 4.711 | 22,880,606 | -0.04(-0.90%) |
Nov 26, 2012 | 4.776 | 4.776 | 4.683 | 4.754 | 17,054,334 | -0.03(-0.60%) |
Nov 23, 2012 | 4.725 | 4.783 | 4.690 | 4.783 | 6,065,332 | +0.08(+1.67%) |
Nov 21, 2012 | 4.733 | 4.740 | 4.640 | 4.704 | 9,953,465 | -0.02(-0.45%) |
Nov 20, 2012 | 4.633 | 4.738 | 4.582 | 4.725 | 27,405,980 | +0.10(+2.16%) |
Nov 19, 2012 | 4.597 | 4.661 | 4.572 | 4.625 | 19,314,938 | +0.11(+2.37%) |
Nov 16, 2012 | 4.561 | 4.590 | 4.422 | 4.518 | 37,690,064 | +0.01(+0.32%) |
Nov 15, 2012 | 4.454 | 4.582 | 4.425 | 4.504 | 35,364,240 | +0.04(+0.80%) |
Nov 14, 2012 | 4.633 | 4.658 | 4.461 | 4.468 | 32,480,828 | -0.14(-3.10%) |
Nov 13, 2012 | 4.633 | 4.725 | 4.604 | 4.611 | 25,625,700 | -0.06(-1.23%) |
Nov 12, 2012 | 4.640 | 4.711 | 4.582 | 4.668 | 22,123,854 | +0.06(+1.24%) |
Nov 09, 2012 | 4.547 | 4.683 | 4.540 | 4.611 | 20,758,852 | +0.05(+1.10%) |
Nov 08, 2012 | 4.683 | 4.761 | 4.561 | 4.561 | 38,770,288 | -0.11(-2.30%) |
Nov 07, 2012 | 4.768 | 4.790 | 4.661 | 4.668 | 37,101,800 | -0.19(-3.97%) |
Nov 06, 2012 | 4.725 | 4.876 | 4.711 | 4.861 | 27,330,764 | +0.16(+3.34%) |
Nov 05, 2012 | 4.711 | 4.740 | 4.668 | 4.704 | 24,036,686 | -0.06(-1.20%) |
Nov 02, 2012 | 4.826 | 4.847 | 4.733 | 4.761 | 34,884,196 | -0.01(-0.30%) |