Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.590 | 5.740 | 5.560 | 5.730 | 11,879 | +0.26(+4.75%) |
Jan 30, 2013 | 5.280 | 5.580 | 5.280 | 5.470 | 25,101 | +0.14(+2.63%) |
Jan 29, 2013 | 5.320 | 5.478 | 5.220 | 5.330 | 22,200 | -0.20(-3.62%) |
Jan 28, 2013 | 5.680 | 5.690 | 5.180 | 5.530 | 43,795 | -0.03(-0.54%) |
Jan 25, 2013 | 5.430 | 5.590 | 5.430 | 5.560 | 7,111 | +0.08(+1.46%) |
Jan 24, 2013 | 5.520 | 5.520 | 5.230 | 5.480 | 10,028 | +0.02(+0.35%) |
Jan 23, 2013 | 5.320 | 5.540 | 5.310 | 5.461 | 20,500 | -0.04(-0.71%) |
Jan 22, 2013 | 5.450 | 5.550 | 5.450 | 5.500 | 5,330 | +0.00(+0.00%) |
Jan 18, 2013 | 5.500 | 5.500 | 5.450 | 5.500 | 4,100 | +0.00(+0.00%) |
Jan 17, 2013 | 5.460 | 5.500 | 5.230 | 5.500 | 28,392 | +0.10(+1.85%) |
Jan 16, 2013 | 5.300 | 5.400 | 5.270 | 5.400 | 22,100 | +0.10(+1.89%) |
Jan 15, 2013 | 5.300 | 5.310 | 5.140 | 5.300 | 9,330 | +0.05(+0.95%) |
Jan 14, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | -0.05(-0.94%) |
Jan 11, 2013 | 5.300 | 5.340 | 5.140 | 5.300 | 3,400 | -0.01(-0.19%) |
Jan 10, 2013 | 5.360 | 5.400 | 5.200 | 5.310 | 34,968 | +0.09(+1.72%) |
Jan 09, 2013 | 5.270 | 5.360 | 5.100 | 5.220 | 14,500 | -0.17(-3.15%) |
Jan 08, 2013 | 5.110 | 5.390 | 5.110 | 5.390 | 3,450 | +0.02(+0.37%) |
Jan 07, 2013 | 5.090 | 5.380 | 5.090 | 5.370 | 2,100 | +0.07(+1.32%) |
Jan 04, 2013 | 5.370 | 5.370 | 5.111 | 5.300 | 3,452 | +0.02(+0.38%) |
Jan 03, 2013 | 5.330 | 5.330 | 5.090 | 5.280 | 2,800 | -0.09(-1.68%) |
Jan 02, 2013 | 5.190 | 5.420 | 5.170 | 5.370 | 3,900 | -0.06(-1.10%) |
Dec 31, 2012 | 5.080 | 5.430 | 5.010 | 5.430 | 28,952 | +0.29(+5.64%) |
Dec 28, 2012 | 5.160 | 5.170 | 4.960 | 5.140 | 22,507 | +0.06(+1.18%) |
Dec 27, 2012 | 5.180 | 5.190 | 4.950 | 5.080 | 6,353 | -0.02(-0.39%) |
Dec 26, 2012 | 5.050 | 5.240 | 4.950 | 5.100 | 27,350 | -0.14(-2.67%) |
Dec 24, 2012 | 4.660 | 5.240 | 4.660 | 5.240 | 516 | +0.60(+12.93%) |
Dec 21, 2012 | 5.170 | 5.220 | 4.640 | 4.640 | 11,579 | -0.44(-8.66%) |
Dec 20, 2012 | 5.070 | 5.260 | 5.010 | 5.080 | 50,512 | +0.01(+0.20%) |
Dec 19, 2012 | 5.250 | 5.320 | 5.070 | 5.070 | 28,830 | -0.19(-3.61%) |
Dec 18, 2012 | 5.130 | 5.270 | 5.050 | 5.260 | 98,510 | +0.05(+0.96%) |
Dec 17, 2012 | 5.170 | 5.310 | 5.060 | 5.210 | 61,617 | -0.03(-0.57%) |
Dec 14, 2012 | 5.160 | 5.410 | 5.040 | 5.240 | 44,879 | +0.12(+2.34%) |
Dec 13, 2012 | 5.340 | 5.440 | 5.100 | 5.120 | 44,422 | -0.30(-5.54%) |
Dec 12, 2012 | 5.220 | 5.500 | 5.190 | 5.420 | 20,448 | -0.04(-0.73%) |
Dec 11, 2012 | 5.530 | 5.570 | 5.270 | 5.460 | 34,400 | -0.11(-1.97%) |
Dec 10, 2012 | 5.640 | 5.640 | 5.451 | 5.570 | 14,300 | +0.07(+1.27%) |
Dec 07, 2012 | 5.487 | 5.500 | 5.448 | 5.500 | 4,849 | -0.16(-2.83%) |
Dec 06, 2012 | 5.150 | 5.690 | 5.150 | 5.660 | 3,500 | +0.14(+2.54%) |
Dec 05, 2012 | 5.540 | 5.540 | 5.430 | 5.520 | 672 | -0.07(-1.25%) |
Dec 04, 2012 | 5.650 | 5.700 | 5.380 | 5.590 | 32,378 | -0.05(-0.82%) |
Nov 30, 2012 | 5.450 | 5.700 | 5.420 | 5.636 | 45,910 | +0.13(+2.29%) |
Nov 29, 2012 | 5.440 | 5.700 | 5.260 | 5.510 | 107,173 | +0.25(+4.75%) |
Nov 28, 2012 | 5.010 | 5.260 | 5.010 | 5.260 | 59,071 | +0.17(+3.34%) |
Nov 27, 2012 | 5.230 | 5.230 | 5.020 | 5.090 | 20,510 | -0.20(-3.78%) |
Nov 26, 2012 | 5.950 | 5.950 | 5.190 | 5.290 | 39,906 | +0.05(+0.95%) |
Nov 23, 2012 | 5.270 | 5.300 | 5.138 | 5.240 | 9,900 | -0.06(-1.13%) |
Nov 21, 2012 | 5.270 | 5.380 | 5.180 | 5.300 | 14,853 | +0.08(+1.53%) |
Nov 20, 2012 | 5.120 | 5.402 | 5.120 | 5.220 | 40,399 | +0.06(+1.16%) |
Nov 19, 2012 | 5.590 | 5.590 | 5.110 | 5.160 | 82,961 | -0.47(-8.35%) |
Nov 16, 2012 | 5.700 | 5.750 | 5.150 | 5.630 | 93,107 | -0.22(-3.76%) |