Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.810 | 4.810 | 4.641 | 4.641 | 8,873 | -0.17(-3.62%) |
Jan 30, 2013 | 4.970 | 4.970 | 4.801 | 4.815 | 7,538 | -0.12(-2.39%) |
Jan 29, 2013 | 4.942 | 5.008 | 4.913 | 4.932 | 7,028 | -0.05(-0.95%) |
Jan 28, 2013 | 5.224 | 5.224 | 4.731 | 4.979 | 31,515 | +0.21(+4.45%) |
Jan 25, 2013 | 4.782 | 4.791 | 4.565 | 4.767 | 9,190 | -0.03(-0.69%) |
Jan 24, 2013 | 4.753 | 4.801 | 4.716 | 4.801 | 6,055 | +0.08(+1.80%) |
Jan 23, 2013 | 4.716 | 4.716 | 4.716 | 4.716 | 106 | +0.03(+0.60%) |
Jan 22, 2013 | 4.725 | 4.725 | 4.631 | 4.688 | 743 | -0.08(-1.58%) |
Jan 18, 2013 | 4.772 | 4.791 | 4.763 | 4.763 | 1,593 | -0.02(-0.39%) |
Jan 17, 2013 | 4.612 | 4.819 | 4.612 | 4.782 | 2,893 | +0.12(+2.63%) |
Jan 16, 2013 | 4.612 | 4.828 | 4.612 | 4.659 | 637 | +0.11(+2.48%) |
Jan 15, 2013 | 4.669 | 4.669 | 4.546 | 4.546 | 711 | -0.20(-4.17%) |
Jan 14, 2013 | 4.488 | 4.829 | 4.488 | 4.744 | 1,699 | +0.16(+3.49%) |
Jan 10, 2013 | 4.641 | 4.584 | 4.584 | 4.584 | 1,806 | -0.08(-1.62%) |
Jan 09, 2013 | 4.641 | 4.659 | 4.641 | 4.659 | 702 | +0.17(+3.77%) |
Jan 08, 2013 | 4.631 | 4.650 | 4.471 | 4.490 | 9,561 | -0.17(-3.64%) |
Jan 07, 2013 | 4.565 | 4.687 | 4.509 | 4.659 | 3,799 | +0.14(+3.12%) |
Jan 04, 2013 | 4.593 | 4.744 | 4.480 | 4.518 | 9,136 | -0.03(-0.62%) |
Jan 03, 2013 | 4.857 | 4.961 | 4.537 | 4.546 | 20,071 | -0.16(-3.42%) |
Jan 02, 2013 | 4.697 | 4.895 | 4.697 | 4.707 | 5,872 | +0.24(+5.28%) |
Dec 31, 2012 | 4.528 | 4.706 | 4.471 | 4.471 | 3,634 | -0.24(-5.00%) |
Dec 28, 2012 | 4.575 | 4.706 | 4.575 | 4.706 | 453 | +0.17(+3.73%) |
Dec 27, 2012 | 4.537 | 4.537 | 4.537 | 4.537 | 212 | -0.12(-2.62%) |
Dec 26, 2012 | 4.659 | 4.659 | 4.584 | 4.659 | 956 | -0.03(-0.60%) |
Dec 24, 2012 | 4.631 | 4.688 | 4.622 | 4.688 | 636 | +0.11(+2.47%) |
Dec 21, 2012 | 4.688 | 4.697 | 4.518 | 4.575 | 4,102 | -0.11(-2.41%) |
Dec 20, 2012 | 4.688 | 4.689 | 4.659 | 4.688 | 2,273 | +0.00(+0.00%) |
Dec 19, 2012 | 4.688 | 4.688 | 4.688 | 4.688 | 463 | +0.01(+0.19%) |
Dec 18, 2012 | 4.679 | 4.679 | 4.679 | 4.679 | 265 | +0.08(+1.65%) |
Dec 17, 2012 | 4.603 | 4.603 | 4.603 | 4.603 | 106 | -0.06(-1.21%) |
Dec 14, 2012 | 4.546 | 4.744 | 4.546 | 4.659 | 3,612 | -0.09(-1.98%) |
Dec 13, 2012 | 4.763 | 4.763 | 4.753 | 4.753 | 2,023 | +0.04(+0.80%) |
Dec 12, 2012 | 4.706 | 4.801 | 4.481 | 4.716 | 6,908 | +0.08(+1.62%) |
Dec 11, 2012 | 4.631 | 4.641 | 4.631 | 4.641 | 830 | +0.01(+0.20%) |
Dec 10, 2012 | 4.631 | 4.631 | 4.631 | 4.631 | 1,075 | +0.00(+0.09%) |
Dec 07, 2012 | 4.566 | 4.631 | 4.538 | 4.627 | 1,918 | +0.09(+1.96%) |
Dec 06, 2012 | 4.538 | 4.538 | 4.538 | 4.538 | 215 | +0.02(+0.41%) |
Dec 05, 2012 | 4.510 | 4.520 | 4.510 | 4.520 | 645 | +0.00(+0.00%) |
Dec 04, 2012 | 4.520 | 4.520 | 4.520 | 4.520 | 215 | +0.06(+1.25%) |
Nov 30, 2012 | 4.492 | 4.687 | 4.427 | 4.464 | 5,700 | -0.13(-2.83%) |
Nov 29, 2012 | 4.575 | 4.641 | 4.575 | 4.594 | 1,290 | +0.01(+0.20%) |
Nov 28, 2012 | 4.594 | 4.594 | 4.575 | 4.585 | 724 | -0.01(-0.20%) |
Nov 27, 2012 | 4.594 | 4.594 | 4.566 | 4.594 | 1,075 | +0.19(+4.31%) |
Nov 26, 2012 | 4.431 | 4.436 | 4.290 | 4.404 | 4,023 | -0.02(-0.41%) |
Nov 23, 2012 | 4.417 | 4.422 | 4.417 | 4.422 | 1,543 | +0.05(+1.18%) |
Nov 21, 2012 | 4.578 | 4.578 | 4.371 | 4.371 | 2,365 | -0.19(-4.08%) |
Nov 20, 2012 | 4.464 | 4.557 | 4.445 | 4.557 | 726 | +0.06(+1.24%) |
Nov 19, 2012 | 4.380 | 4.520 | 4.371 | 4.501 | 2,258 | +0.18(+4.09%) |
Nov 16, 2012 | 4.315 | 4.538 | 4.194 | 4.324 | 10,835 | -0.05(-1.06%) |
Nov 15, 2012 | 4.389 | 4.427 | 4.371 | 4.371 | 2,820 | -0.20(-4.28%) |
Nov 14, 2012 | 4.715 | 4.715 | 4.510 | 4.566 | 4,139 | -0.15(-3.16%) |
Nov 13, 2012 | 4.799 | 4.799 | 4.696 | 4.715 | 2,900 | -0.16(-3.24%) |
Nov 12, 2012 | 4.845 | 4.882 | 4.687 | 4.873 | 4,731 | +0.07(+1.55%) |
Nov 09, 2012 | 4.743 | 4.854 | 4.594 | 4.799 | 5,664 | +0.01(+0.19%) |
Nov 08, 2012 | 4.687 | 4.789 | 4.668 | 4.789 | 6,092 | +0.07(+1.38%) |
Nov 07, 2012 | 4.510 | 4.724 | 4.399 | 4.724 | 8,361 | +0.17(+3.67%) |
Nov 06, 2012 | 4.482 | 4.650 | 4.482 | 4.557 | 1,017 | -0.14(-2.97%) |
Nov 05, 2012 | 4.622 | 4.706 | 4.622 | 4.696 | 7,991 | +0.01(+0.20%) |