Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.710 | 4.770 | 4.660 | 4.660 | 1,115,549 | -0.08(-1.69%) |
Jan 30, 2013 | 4.770 | 4.800 | 4.690 | 4.740 | 1,908,837 | -0.05(-1.04%) |
Jan 29, 2013 | 4.780 | 4.795 | 4.685 | 4.790 | 1,149,590 | +0.03(+0.63%) |
Jan 28, 2013 | 4.800 | 4.850 | 4.720 | 4.760 | 1,592,447 | -0.02(-0.42%) |
Jan 25, 2013 | 4.630 | 4.780 | 4.580 | 4.780 | 1,776,065 | +0.19(+4.14%) |
Jan 24, 2013 | 4.610 | 4.730 | 4.570 | 4.590 | 1,534,230 | -0.03(-0.65%) |
Jan 23, 2013 | 4.660 | 4.700 | 4.610 | 4.620 | 1,021,168 | -0.03(-0.65%) |
Jan 22, 2013 | 4.620 | 4.690 | 4.590 | 4.650 | 926,317 | +0.02(+0.43%) |
Jan 18, 2013 | 4.660 | 4.729 | 4.580 | 4.630 | 1,173,783 | +0.00(+0.00%) |
Jan 17, 2013 | 4.650 | 4.700 | 4.580 | 4.630 | 1,695,288 | -0.01(-0.22%) |
Jan 16, 2013 | 4.700 | 4.720 | 4.620 | 4.640 | 1,007,174 | -0.08(-1.69%) |
Jan 15, 2013 | 4.650 | 4.740 | 4.610 | 4.720 | 1,237,964 | +0.06(+1.29%) |
Jan 14, 2013 | 4.810 | 4.850 | 4.630 | 4.660 | 4,313,382 | -0.16(-3.32%) |
Jan 11, 2013 | 4.890 | 4.920 | 4.790 | 4.820 | 1,545,021 | -0.04(-0.82%) |
Jan 10, 2013 | 5.060 | 5.060 | 4.860 | 4.860 | 1,475,809 | -0.17(-3.38%) |
Jan 09, 2013 | 4.880 | 5.060 | 4.830 | 5.030 | 2,344,773 | +0.17(+3.50%) |
Jan 08, 2013 | 4.830 | 4.890 | 4.780 | 4.860 | 1,043,929 | +0.04(+0.83%) |
Jan 07, 2013 | 4.820 | 4.900 | 4.770 | 4.820 | 957,010 | -0.01(-0.21%) |
Jan 04, 2013 | 4.870 | 4.940 | 4.810 | 4.830 | 1,031,937 | +0.03(+0.63%) |
Jan 03, 2013 | 4.830 | 4.940 | 4.730 | 4.800 | 1,383,602 | -0.03(-0.62%) |
Jan 02, 2013 | 4.601 | 4.840 | 4.560 | 4.830 | 2,653,847 | +0.27(+5.92%) |
Dec 31, 2012 | 4.500 | 4.570 | 4.450 | 4.560 | 1,663,773 | +0.05(+1.11%) |
Dec 28, 2012 | 4.500 | 4.580 | 4.490 | 4.510 | 1,524,808 | -0.04(-0.88%) |
Dec 27, 2012 | 4.570 | 4.630 | 4.440 | 4.550 | 2,003,588 | -0.04(-0.87%) |
Dec 26, 2012 | 4.580 | 4.640 | 4.500 | 4.590 | 1,215,336 | +0.01(+0.22%) |
Dec 24, 2012 | 4.550 | 4.590 | 4.500 | 4.580 | 1,169,442 | -0.01(-0.22%) |
Dec 21, 2012 | 4.730 | 4.730 | 4.500 | 4.590 | 3,261,846 | -0.10(-2.13%) |
Dec 20, 2012 | 4.870 | 4.870 | 4.610 | 4.690 | 1,534,494 | +0.02(+0.43%) |
Dec 19, 2012 | 4.830 | 4.850 | 4.650 | 4.670 | 1,567,107 | -0.15(-3.11%) |
Dec 18, 2012 | 4.630 | 4.855 | 4.580 | 4.820 | 2,660,909 | +0.22(+4.78%) |
Dec 17, 2012 | 4.720 | 4.740 | 4.550 | 4.600 | 1,942,919 | -0.11(-2.34%) |
Dec 14, 2012 | 4.940 | 5.000 | 4.600 | 4.710 | 2,593,215 | -0.29(-5.80%) |
Dec 13, 2012 | 4.910 | 5.120 | 4.900 | 5.000 | 3,331,562 | +0.11(+2.25%) |
Dec 12, 2012 | 4.770 | 4.930 | 4.680 | 4.890 | 3,727,768 | +0.15(+3.16%) |
Dec 11, 2012 | 4.540 | 4.750 | 4.460 | 4.740 | 2,409,378 | +0.32(+7.24%) |
Dec 10, 2012 | 4.370 | 4.480 | 4.360 | 4.420 | 1,605,034 | +0.05(+1.14%) |
Dec 07, 2012 | 4.310 | 4.540 | 4.300 | 4.370 | 1,830,972 | +0.04(+0.92%) |
Dec 06, 2012 | 4.360 | 4.450 | 4.290 | 4.330 | 2,293,246 | -0.03(-0.69%) |
Dec 05, 2012 | 4.540 | 4.560 | 4.300 | 4.360 | 4,646,603 | -0.18(-3.96%) |
Dec 04, 2012 | 4.550 | 4.650 | 4.420 | 4.540 | 5,201,194 | -0.34(-6.97%) |
Nov 30, 2012 | 5.110 | 5.120 | 4.720 | 4.880 | 8,724,590 | -0.36(-6.87%) |
Nov 29, 2012 | 5.300 | 5.300 | 5.090 | 5.240 | 3,304,675 | -0.04(-0.76%) |
Nov 28, 2012 | 5.360 | 5.380 | 5.120 | 5.280 | 3,481,666 | -0.04(-0.75%) |
Nov 27, 2012 | 5.270 | 5.390 | 5.200 | 5.320 | 3,649,237 | +0.12(+2.31%) |
Nov 26, 2012 | 5.270 | 5.380 | 5.190 | 5.200 | 2,467,699 | -0.07(-1.33%) |
Nov 23, 2012 | 5.270 | 5.380 | 5.120 | 5.270 | 1,722,507 | +0.03(+0.57%) |
Nov 21, 2012 | 4.900 | 5.240 | 4.850 | 5.240 | 2,655,099 | +0.33(+6.72%) |
Nov 20, 2012 | 4.830 | 4.940 | 4.800 | 4.910 | 2,185,591 | +0.09(+1.82%) |
Nov 19, 2012 | 4.780 | 4.950 | 4.720 | 4.822 | 1,820,980 | +0.09(+1.95%) |
Nov 16, 2012 | 4.690 | 4.770 | 4.560 | 4.730 | 2,834,384 | +0.02(+0.42%) |
Nov 15, 2012 | 5.000 | 5.000 | 4.700 | 4.710 | 2,235,261 | -0.30(-5.99%) |
Nov 14, 2012 | 4.970 | 5.050 | 4.860 | 5.010 | 2,267,696 | +0.10(+2.03%) |
Nov 13, 2012 | 4.950 | 5.010 | 4.880 | 4.910 | 1,564,874 | -0.05(-1.00%) |
Nov 12, 2012 | 4.900 | 5.025 | 4.775 | 4.960 | 2,439,068 | +0.08(+1.64%) |
Nov 09, 2012 | 4.560 | 4.900 | 4.550 | 4.880 | 3,630,313 | +0.30(+6.55%) |
Nov 08, 2012 | 4.700 | 4.800 | 4.540 | 4.580 | 4,957,118 | -0.13(-2.76%) |
Nov 07, 2012 | 4.820 | 4.830 | 4.650 | 4.710 | 3,201,924 | -0.17(-3.48%) |
Nov 06, 2012 | 4.790 | 4.900 | 4.705 | 4.880 | 1,235,865 | +0.10(+2.07%) |
Nov 05, 2012 | 4.700 | 4.800 | 4.600 | 4.781 | 1,408,758 | +0.08(+1.72%) |
Nov 02, 2012 | 4.820 | 4.820 | 4.660 | 4.700 | 1,852,607 | -0.10(-2.19%) |