Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.800 | 5.800 | 5.670 | 5.700 | 228,626 | -0.11(-1.89%) |
Jan 30, 2013 | 5.800 | 5.840 | 5.770 | 5.810 | 21,272 | +0.01(+0.17%) |
Jan 29, 2013 | 5.750 | 5.870 | 5.720 | 5.800 | 67,563 | +0.04(+0.69%) |
Jan 28, 2013 | 5.990 | 5.990 | 5.630 | 5.760 | 164,264 | -0.25(-4.16%) |
Jan 25, 2013 | 6.020 | 6.020 | 5.980 | 6.010 | 43,686 | -0.01(-0.17%) |
Jan 24, 2013 | 6.020 | 6.050 | 5.970 | 6.020 | 90,379 | -0.01(-0.17%) |
Jan 23, 2013 | 5.970 | 6.090 | 5.970 | 6.030 | 105,258 | +0.05(+0.84%) |
Jan 22, 2013 | 5.950 | 6.100 | 5.940 | 5.980 | 130,721 | +0.05(+0.84%) |
Jan 21, 2013 | 5.890 | 5.950 | 5.860 | 5.930 | 26,727 | +0.06(+1.02%) |
Jan 18, 2013 | 6.100 | 6.140 | 5.860 | 5.870 | 237,918 | -0.18(-2.98%) |
Jan 17, 2013 | 5.950 | 6.100 | 5.950 | 6.050 | 158,073 | +0.13(+2.20%) |
Jan 16, 2013 | 5.880 | 6.020 | 5.720 | 5.920 | 176,257 | +0.11(+1.89%) |
Jan 15, 2013 | 5.910 | 5.910 | 5.720 | 5.810 | 88,214 | -0.11(-1.86%) |
Jan 14, 2013 | 6.150 | 6.160 | 5.900 | 5.920 | 108,947 | -0.19(-3.11%) |
Jan 11, 2013 | 6.100 | 6.180 | 6.020 | 6.110 | 101,925 | +0.06(+0.99%) |
Jan 10, 2013 | 6.160 | 6.200 | 5.910 | 6.050 | 158,450 | -0.19(-3.04%) |
Jan 09, 2013 | 6.470 | 6.500 | 5.970 | 6.240 | 346,804 | -0.19(-2.95%) |
Jan 08, 2013 | 6.350 | 6.470 | 6.320 | 6.430 | 232,426 | +0.11(+1.74%) |
Jan 07, 2013 | 6.080 | 6.320 | 6.070 | 6.320 | 139,336 | +0.22(+3.61%) |
Jan 04, 2013 | 5.870 | 6.110 | 5.870 | 6.100 | 267,452 | +0.19(+3.21%) |
Jan 03, 2013 | 5.860 | 6.000 | 5.860 | 5.910 | 540,918 | +0.00(+0.00%) |
Jan 02, 2013 | 5.900 | 5.940 | 5.790 | 5.910 | 172,666 | +0.12(+2.07%) |
Dec 31, 2012 | 5.790 | 5.790 | 5.790 | 0 | +0.07(+1.22%) | |
Dec 28, 2012 | 5.700 | 5.840 | 5.690 | 5.720 | 114,546 | +0.00(+0.00%) |
Dec 27, 2012 | 5.650 | 5.820 | 5.640 | 5.720 | 39,531 | +0.04(+0.70%) |
Dec 24, 2012 | 5.680 | 5.680 | 5.680 | 0 | +0.05(+0.89%) | |
Dec 21, 2012 | 5.750 | 5.780 | 5.550 | 5.630 | 194,837 | -0.19(-3.26%) |
Dec 20, 2012 | 5.900 | 5.920 | 5.710 | 5.820 | 108,102 | +0.03(+0.52%) |
Dec 19, 2012 | 5.880 | 5.930 | 5.780 | 5.790 | 224,257 | -0.05(-0.86%) |
Dec 18, 2012 | 5.740 | 6.030 | 5.720 | 5.840 | 935,014 | +0.18(+3.18%) |
Dec 17, 2012 | 5.540 | 5.710 | 5.510 | 5.660 | 294,741 | +0.17(+3.10%) |
Dec 14, 2012 | 5.460 | 5.540 | 5.390 | 5.490 | 180,598 | +0.03(+0.55%) |
Dec 13, 2012 | 5.500 | 5.500 | 5.420 | 5.460 | 56,050 | -0.04(-0.73%) |
Dec 12, 2012 | 5.520 | 5.550 | 5.470 | 5.500 | 128,279 | +0.00(+0.00%) |
Dec 11, 2012 | 5.500 | 5.550 | 5.480 | 5.500 | 101,369 | +0.01(+0.18%) |
Dec 10, 2012 | 5.480 | 5.530 | 5.400 | 5.490 | 194,669 | +0.04(+0.73%) |
Dec 07, 2012 | 5.490 | 5.560 | 5.370 | 5.450 | 142,790 | -0.01(-0.18%) |
Dec 06, 2012 | 5.330 | 5.480 | 5.230 | 5.460 | 1,718,546 | +0.09(+1.68%) |
Dec 05, 2012 | 5.400 | 5.480 | 5.370 | 5.370 | 153,448 | -0.03(-0.56%) |
Dec 04, 2012 | 5.370 | 5.480 | 5.360 | 5.400 | 144,028 | -0.08(-1.46%) |
Nov 30, 2012 | 5.550 | 5.570 | 5.430 | 5.480 | 103,938 | -0.01(-0.18%) |
Nov 29, 2012 | 5.460 | 5.560 | 5.450 | 5.490 | 120,223 | +0.10(+1.86%) |
Nov 28, 2012 | 5.440 | 5.480 | 5.270 | 5.390 | 93,988 | -0.09(-1.64%) |
Nov 27, 2012 | 5.470 | 5.590 | 5.420 | 5.480 | 207,107 | -0.05(-0.90%) |
Nov 26, 2012 | 5.460 | 5.540 | 5.445 | 5.530 | 109,450 | +0.05(+0.91%) |
Nov 24, 2012 | 5.320 | 5.570 | 5.300 | 5.480 | 91,470 | +0.00(+0.00%) |
Nov 23, 2012 | 5.320 | 5.570 | 5.300 | 5.480 | 91,470 | +0.19(+3.59%) |
Nov 22, 2012 | 5.310 | 5.370 | 5.270 | 5.290 | 37,245 | -0.02(-0.38%) |
Nov 21, 2012 | 5.330 | 5.350 | 5.270 | 5.310 | 26,578 | -0.07(-1.30%) |
Nov 20, 2012 | 5.390 | 5.520 | 5.290 | 5.380 | 341,427 | +0.04(+0.75%) |
Nov 19, 2012 | 5.110 | 5.400 | 5.110 | 5.340 | 552,906 | +0.28(+5.53%) |
Nov 16, 2012 | 4.820 | 5.150 | 4.820 | 5.060 | 602,608 | +0.34(+7.20%) |
Nov 15, 2012 | 4.920 | 4.920 | 4.620 | 4.720 | 158,713 | -0.16(-3.28%) |
Nov 14, 2012 | 4.840 | 5.090 | 4.760 | 4.880 | 873,592 | +0.27(+5.86%) |
Nov 13, 2012 | 4.720 | 4.720 | 4.600 | 4.610 | 39,834 | -0.17(-3.56%) |
Nov 12, 2012 | 4.750 | 4.830 | 4.700 | 4.780 | 67,470 | +0.03(+0.63%) |
Nov 09, 2012 | 4.540 | 4.850 | 4.540 | 4.750 | 213,216 | +0.21(+4.63%) |
Nov 08, 2012 | 4.550 | 4.570 | 4.470 | 4.540 | 353,588 | -0.01(-0.22%) |
Nov 07, 2012 | 4.590 | 4.650 | 4.510 | 4.550 | 29,153 | -0.06(-1.30%) |
Nov 06, 2012 | 4.580 | 4.650 | 4.460 | 4.610 | 92,025 | +0.04(+0.88%) |
Nov 05, 2012 | 4.600 | 4.680 | 4.550 | 4.570 | 34,892 | -0.07(-1.51%) |
Nov 02, 2012 | 4.580 | 4.860 | 4.550 | 4.640 | 217,080 | +0.06(+1.31%) |