Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.110 | 5.144 | 5.100 | 5.132 | 14,223 | -0.02(-0.29%) |
Jan 29, 2013 | 5.147 | 5.147 | 5.147 | 5,000 | +0.02(+0.41%) | |
Jan 28, 2013 | 5.157 | 5.174 | 5.110 | 5.126 | 6,781 | -0.08(-1.61%) |
Jan 25, 2013 | 5.230 | 5.230 | 5.210 | 5.210 | 9,155 | -0.04(-0.76%) |
Jan 24, 2013 | 5.310 | 5.340 | 5.250 | 5.250 | 8,499 | -0.03(-0.57%) |
Jan 23, 2013 | 5.220 | 5.340 | 5.200 | 5.280 | 27,300 | +0.07(+1.35%) |
Jan 22, 2013 | 5.241 | 5.241 | 5.210 | 5.210 | 39,100 | +0.06(+1.17%) |
Jan 18, 2013 | 5.181 | 5.182 | 5.150 | 5.150 | 23,516 | -0.10(-1.83%) |
Jan 17, 2013 | 5.211 | 5.268 | 5.200 | 5.246 | 5,642 | +0.06(+1.08%) |
Jan 16, 2013 | 5.234 | 5.240 | 5.190 | 5.190 | 9,000 | -0.06(-1.14%) |
Jan 15, 2013 | 5.200 | 5.260 | 5.200 | 5.250 | 3,929 | -0.02(-0.31%) |
Jan 14, 2013 | 5.270 | 5.280 | 5.250 | 5.266 | 2,279 | +0.01(+0.18%) |
Jan 12, 2013 | 5.340 | 5.340 | 5.257 | 5.257 | 5,500 | +0.00(+0.00%) |
Jan 11, 2013 | 5.340 | 5.340 | 5.257 | 5.257 | 5,500 | -0.08(-1.49%) |
Jan 10, 2013 | 5.266 | 5.370 | 5.249 | 5.337 | 24,168 | +0.18(+3.54%) |
Jan 09, 2013 | 5.170 | 5.170 | 5.140 | 5.154 | 10,704 | +0.00(+0.08%) |
Jan 08, 2013 | 5.230 | 5.230 | 5.150 | 5.150 | 38,350 | -0.10(-1.95%) |
Jan 07, 2013 | 5.210 | 5.254 | 5.200 | 5.252 | 13,106 | +0.03(+0.62%) |
Jan 04, 2013 | 5.237 | 5.250 | 5.220 | 5.220 | 3,100 | +0.01(+0.19%) |
Jan 03, 2013 | 5.280 | 5.310 | 5.210 | 5.210 | 6,800 | -0.06(-1.07%) |
Jan 02, 2013 | 5.298 | 5.300 | 5.258 | 5.266 | 19,350 | +0.12(+2.26%) |
Dec 31, 2012 | 5.020 | 5.150 | 5.010 | 5.150 | 48,876 | +0.12(+2.38%) |
Dec 28, 2012 | 5.060 | 5.060 | 5.010 | 5.030 | 18,901 | -0.07(-1.36%) |
Dec 27, 2012 | 5.070 | 5.100 | 5.050 | 5.100 | 23,268 | +0.04(+0.79%) |
Dec 26, 2012 | 5.070 | 5.070 | 5.060 | 5.060 | 8,500 | +0.01(+0.12%) |
Dec 24, 2012 | 5.030 | 5.054 | 5.010 | 5.054 | 9,572 | -0.02(-0.37%) |
Dec 21, 2012 | 5.040 | 5.090 | 5.040 | 5.073 | 18,794 | -0.07(-1.31%) |
Dec 20, 2012 | 5.145 | 5.145 | 5.140 | 5.140 | 1,600 | -0.02(-0.47%) |
Dec 19, 2012 | 5.170 | 5.201 | 5.140 | 5.165 | 15,513 | -0.03(-0.49%) |
Dec 18, 2012 | 5.149 | 5.190 | 5.140 | 5.190 | 13,233 | +0.05(+0.91%) |
Dec 17, 2012 | 5.180 | 5.180 | 5.143 | 5.143 | 5,380 | -0.07(-1.42%) |
Dec 14, 2012 | 5.100 | 5.220 | 5.100 | 5.217 | 17,900 | +0.10(+1.94%) |
Dec 13, 2012 | 5.144 | 5.147 | 5.117 | 5.117 | 5,900 | -0.11(-2.15%) |
Dec 12, 2012 | 5.103 | 5.231 | 5.090 | 5.230 | 9,940 | +0.16(+3.15%) |
Dec 11, 2012 | 5.082 | 5.124 | 5.060 | 5.070 | 12,516 | +0.01(+0.20%) |
Dec 10, 2012 | 5.070 | 5.071 | 5.050 | 5.060 | 12,613 | +0.01(+0.20%) |
Dec 07, 2012 | 5.310 | 5.310 | 5.050 | 5.050 | 31,295 | -0.23(-4.39%) |
Dec 06, 2012 | 5.290 | 5.290 | 5.260 | 5.282 | 6,500 | -0.04(-0.71%) |
Dec 05, 2012 | 5.174 | 5.340 | 5.174 | 5.320 | 16,455 | +0.20(+3.84%) |
Dec 04, 2012 | 5.060 | 5.129 | 5.060 | 5.123 | 17,515 | -0.05(-0.91%) |
Nov 30, 2012 | 5.250 | 5.250 | 5.157 | 5.170 | 49,175 | -0.10(-1.90%) |
Nov 29, 2012 | 5.320 | 5.340 | 5.270 | 5.270 | 136,031 | -0.08(-1.50%) |
Nov 28, 2012 | 5.010 | 5.350 | 5.010 | 5.350 | 21,600 | +0.32(+6.36%) |
Nov 27, 2012 | 5.057 | 5.057 | 5.030 | 5.030 | 2,000 | -0.01(-0.26%) |
Nov 26, 2012 | 5.050 | 5.061 | 5.043 | 5.043 | 2,700 | -0.08(-1.50%) |
Nov 24, 2012 | 5.060 | 5.120 | 5.060 | 5.120 | 2,039 | +0.00(+0.00%) |
Nov 23, 2012 | 5.060 | 5.120 | 5.060 | 5.120 | 2,039 | +0.05(+0.97%) |
Nov 21, 2012 | 5.060 | 5.071 | 5.060 | 5.071 | 5,891 | +0.02(+0.42%) |
Nov 20, 2012 | 5.091 | 5.091 | 5.050 | 5.050 | 1,361 | -0.07(-1.37%) |
Nov 19, 2012 | 5.120 | 5.160 | 5.114 | 5.120 | 14,300 | +0.12(+2.40%) |
Nov 16, 2012 | 4.984 | 5.032 | 4.950 | 5.000 | 18,720 | -0.01(-0.18%) |
Nov 15, 2012 | 4.958 | 5.020 | 4.953 | 5.009 | 4,600 | +0.05(+0.98%) |
Nov 14, 2012 | 5.000 | 5.000 | 4.960 | 4.960 | 20,293 | -0.06(-1.20%) |
Nov 13, 2012 | 4.978 | 5.020 | 4.970 | 5.020 | 5,243 | -0.05(-0.99%) |
Nov 12, 2012 | 5.130 | 5.130 | 5.070 | 5.070 | 8,987 | -0.10(-1.88%) |
Nov 09, 2012 | 5.140 | 5.255 | 5.140 | 5.167 | 8,214 | -0.11(-2.02%) |
Nov 08, 2012 | 5.296 | 5.296 | 5.274 | 5.274 | 9,000 | -0.05(-0.89%) |
Nov 07, 2012 | 5.289 | 5.321 | 5.289 | 5.321 | 2,900 | -0.13(-2.37%) |
Nov 06, 2012 | 5.340 | 5.450 | 5.340 | 5.450 | 7,890 | +0.09(+1.68%) |
Nov 05, 2012 | 5.330 | 5.395 | 5.310 | 5.360 | 5,969 | -0.04(-0.74%) |
Nov 02, 2012 | 5.400 | 5.400 | 5.400 | 5.400 | 2,902 | -0.06(-1.10%) |