Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.990 | 5.030 | 4.930 | 5.010 | 144,813 | +0.03(+0.60%) |
Jan 30, 2013 | 5.080 | 5.080 | 4.950 | 4.980 | 155,948 | -0.13(-2.54%) |
Jan 29, 2013 | 5.130 | 5.250 | 5.020 | 5.110 | 163,195 | -0.04(-0.78%) |
Jan 28, 2013 | 5.050 | 5.170 | 4.995 | 5.150 | 208,949 | +0.09(+1.78%) |
Jan 25, 2013 | 5.070 | 5.130 | 5.020 | 5.060 | 147,738 | +0.00(+0.00%) |
Jan 24, 2013 | 5.100 | 5.170 | 5.050 | 5.060 | 129,206 | -0.08(-1.56%) |
Jan 23, 2013 | 5.160 | 5.190 | 5.115 | 5.140 | 174,210 | +0.00(+0.00%) |
Jan 22, 2013 | 5.110 | 5.170 | 5.000 | 5.140 | 447,926 | +0.05(+0.98%) |
Jan 18, 2013 | 5.090 | 5.140 | 5.050 | 5.090 | 332,027 | +0.03(+0.59%) |
Jan 17, 2013 | 5.150 | 5.150 | 5.040 | 5.060 | 252,238 | -0.05(-0.98%) |
Jan 16, 2013 | 4.990 | 5.150 | 4.950 | 5.110 | 323,161 | +0.12(+2.40%) |
Jan 15, 2013 | 5.010 | 5.050 | 4.920 | 4.990 | 183,308 | -0.08(-1.58%) |
Jan 14, 2013 | 5.000 | 5.105 | 4.980 | 5.070 | 260,693 | +0.07(+1.40%) |
Jan 11, 2013 | 4.880 | 5.060 | 4.880 | 5.000 | 384,390 | +0.17(+3.52%) |
Jan 10, 2013 | 4.800 | 4.880 | 4.735 | 4.830 | 136,172 | +0.03(+0.63%) |
Jan 09, 2013 | 4.800 | 4.800 | 4.660 | 4.800 | 103,786 | +0.01(+0.21%) |
Jan 08, 2013 | 4.930 | 4.930 | 4.770 | 4.790 | 185,653 | -0.10(-2.04%) |
Jan 07, 2013 | 4.740 | 4.930 | 4.710 | 4.890 | 418,672 | +0.14(+2.95%) |
Jan 04, 2013 | 4.650 | 4.805 | 4.610 | 4.750 | 271,979 | +0.14(+3.04%) |
Jan 03, 2013 | 4.700 | 4.720 | 4.560 | 4.610 | 178,370 | -0.10(-2.12%) |
Jan 02, 2013 | 4.730 | 4.740 | 4.660 | 4.710 | 339,008 | +0.13(+2.84%) |
Dec 31, 2012 | 4.570 | 4.600 | 4.500 | 4.580 | 218,424 | +0.03(+0.66%) |
Dec 28, 2012 | 4.650 | 4.710 | 4.510 | 4.550 | 97,331 | -0.11(-2.36%) |
Dec 27, 2012 | 4.680 | 4.680 | 4.510 | 4.660 | 268,573 | -0.02(-0.43%) |
Dec 26, 2012 | 4.590 | 4.710 | 4.590 | 4.680 | 170,444 | +0.09(+1.96%) |
Dec 24, 2012 | 4.630 | 4.660 | 4.570 | 4.590 | 30,510 | -0.06(-1.29%) |
Dec 21, 2012 | 4.760 | 4.760 | 4.600 | 4.650 | 372,839 | -0.14(-2.92%) |
Dec 20, 2012 | 4.670 | 4.820 | 4.610 | 4.790 | 323,473 | +0.14(+3.00%) |
Dec 19, 2012 | 4.640 | 4.710 | 4.600 | 4.650 | 220,263 | +0.00(+0.01%) |
Dec 18, 2012 | 4.700 | 4.720 | 4.600 | 4.650 | 203,441 | -0.03(-0.64%) |
Dec 17, 2012 | 4.490 | 4.680 | 4.442 | 4.680 | 250,026 | +0.20(+4.46%) |
Dec 14, 2012 | 4.450 | 4.500 | 4.370 | 4.480 | 553,048 | +0.03(+0.67%) |
Dec 13, 2012 | 4.500 | 4.550 | 4.316 | 4.450 | 230,082 | -0.04(-0.89%) |
Dec 12, 2012 | 4.530 | 4.550 | 4.470 | 4.490 | 150,751 | -0.03(-0.66%) |
Dec 11, 2012 | 4.440 | 4.530 | 4.381 | 4.520 | 197,354 | +0.11(+2.49%) |
Dec 10, 2012 | 4.320 | 4.430 | 4.320 | 4.410 | 163,366 | +0.10(+2.32%) |
Dec 07, 2012 | 4.430 | 4.430 | 4.280 | 4.310 | 109,060 | -0.08(-1.82%) |
Dec 06, 2012 | 4.280 | 4.410 | 4.280 | 4.390 | 110,999 | +0.13(+3.05%) |
Dec 05, 2012 | 4.420 | 4.420 | 4.240 | 4.260 | 263,450 | -0.13(-2.96%) |
Dec 04, 2012 | 4.440 | 4.440 | 4.351 | 4.390 | 108,500 | -0.04(-0.90%) |
Nov 30, 2012 | 4.320 | 4.430 | 4.210 | 4.430 | 282,927 | +0.13(+3.02%) |
Nov 29, 2012 | 4.280 | 4.310 | 4.230 | 4.300 | 108,589 | +0.08(+1.90%) |
Nov 28, 2012 | 4.250 | 4.260 | 4.130 | 4.220 | 129,743 | -0.06(-1.40%) |
Nov 27, 2012 | 4.150 | 4.280 | 3.950 | 4.280 | 191,751 | +0.11(+2.64%) |
Nov 26, 2012 | 4.180 | 4.250 | 4.140 | 4.170 | 95,353 | -0.03(-0.71%) |
Nov 23, 2012 | 4.140 | 4.220 | 4.100 | 4.200 | 69,796 | +0.08(+1.94%) |
Nov 21, 2012 | 3.950 | 4.130 | 3.920 | 4.120 | 176,543 | +0.20(+5.10%) |
Nov 20, 2012 | 3.910 | 3.930 | 3.800 | 3.920 | 185,191 | -0.00(-0.01%) |
Nov 19, 2012 | 3.810 | 3.950 | 3.810 | 3.920 | 205,509 | +0.14(+3.71%) |
Nov 16, 2012 | 3.860 | 3.900 | 3.700 | 3.780 | 292,574 | -0.11(-2.83%) |
Nov 15, 2012 | 4.100 | 4.130 | 3.880 | 3.890 | 108,866 | -0.19(-4.66%) |
Nov 14, 2012 | 4.030 | 4.130 | 4.000 | 4.080 | 178,059 | +0.07(+1.75%) |
Nov 13, 2012 | 4.190 | 4.322 | 3.990 | 4.010 | 160,143 | -0.20(-4.75%) |
Nov 12, 2012 | 4.380 | 4.380 | 4.170 | 4.210 | 120,692 | -0.14(-3.22%) |
Nov 09, 2012 | 4.230 | 4.410 | 4.200 | 4.350 | 186,880 | +0.10(+2.35%) |
Nov 08, 2012 | 4.310 | 4.400 | 4.250 | 4.250 | 152,105 | -0.09(-2.07%) |
Nov 07, 2012 | 4.460 | 4.470 | 4.280 | 4.340 | 277,127 | -0.14(-3.13%) |
Nov 06, 2012 | 4.570 | 4.590 | 4.170 | 4.480 | 674,898 | -0.07(-1.54%) |
Nov 05, 2012 | 4.710 | 4.755 | 4.520 | 4.550 | 219,752 | -0.17(-3.60%) |
Nov 02, 2012 | 4.990 | 4.990 | 4.680 | 4.720 | 398,772 | -0.03(-0.63%) |