Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.500 | 5.740 | 5.450 | 5.460 | 94,569 | +0.12(+2.25%) |
Jan 30, 2013 | 5.370 | 5.460 | 5.250 | 5.340 | 40,518 | -0.05(-0.93%) |
Jan 29, 2013 | 5.390 | 5.499 | 5.360 | 5.390 | 5,777 | -0.06(-1.09%) |
Jan 28, 2013 | 5.320 | 5.460 | 5.320 | 5.449 | 8,300 | +0.08(+1.48%) |
Jan 25, 2013 | 5.296 | 5.380 | 5.260 | 5.370 | 13,800 | +0.11(+2.09%) |
Jan 24, 2013 | 5.320 | 5.320 | 5.230 | 5.260 | 15,553 | -0.04(-0.75%) |
Jan 23, 2013 | 5.210 | 5.320 | 5.200 | 5.300 | 18,120 | +0.03(+0.57%) |
Jan 22, 2013 | 5.440 | 5.440 | 5.220 | 5.270 | 102,220 | -0.39(-6.89%) |
Jan 18, 2013 | 5.690 | 5.710 | 5.595 | 5.660 | 23,465 | -0.04(-0.70%) |
Jan 17, 2013 | 5.740 | 5.830 | 5.700 | 5.700 | 13,300 | -0.05(-0.87%) |
Jan 16, 2013 | 5.570 | 5.780 | 5.550 | 5.750 | 30,264 | +0.14(+2.50%) |
Jan 15, 2013 | 5.660 | 5.660 | 5.600 | 5.610 | 6,722 | -0.08(-1.41%) |
Jan 14, 2013 | 5.330 | 5.700 | 5.330 | 5.690 | 21,881 | +0.39(+7.36%) |
Jan 11, 2013 | 5.300 | 5.350 | 5.260 | 5.300 | 16,935 | -0.04(-0.75%) |
Jan 10, 2013 | 5.320 | 5.670 | 5.180 | 5.340 | 142,188 | -0.01(-0.19%) |
Jan 09, 2013 | 5.370 | 5.490 | 5.340 | 5.350 | 31,214 | -0.03(-0.56%) |
Jan 08, 2013 | 5.520 | 5.520 | 5.300 | 5.380 | 8,000 | -0.20(-3.59%) |
Jan 07, 2013 | 5.650 | 5.680 | 5.580 | 5.580 | 3,800 | -0.08(-1.41%) |
Jan 04, 2013 | 5.560 | 5.700 | 5.530 | 5.660 | 12,185 | +0.06(+1.07%) |
Jan 03, 2013 | 5.700 | 5.710 | 5.522 | 5.600 | 7,900 | +0.02(+0.36%) |
Jan 02, 2013 | 5.490 | 5.580 | 5.310 | 5.580 | 9,500 | +0.27(+5.08%) |
Dec 31, 2012 | 5.318 | 5.330 | 5.250 | 5.310 | 18,100 | +0.01(+0.19%) |
Dec 28, 2012 | 5.300 | 5.340 | 5.280 | 5.300 | 14,802 | -0.01(-0.19%) |
Dec 27, 2012 | 5.300 | 5.390 | 5.160 | 5.310 | 20,297 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.410 | 5.165 | 5.310 | 4,447 | -0.19(-3.45%) |
Dec 24, 2012 | 5.330 | 5.500 | 5.300 | 5.500 | 3,316 | +0.15(+2.80%) |
Dec 21, 2012 | 5.210 | 5.500 | 5.210 | 5.350 | 32,935 | +0.07(+1.33%) |
Dec 20, 2012 | 5.010 | 5.320 | 4.990 | 5.280 | 30,263 | +0.27(+5.39%) |
Dec 19, 2012 | 5.000 | 5.190 | 4.840 | 5.010 | 46,892 | +0.21(+4.37%) |
Dec 18, 2012 | 4.770 | 4.920 | 4.750 | 4.800 | 11,237 | +0.11(+2.35%) |
Dec 17, 2012 | 4.800 | 4.840 | 4.690 | 4.690 | 12,393 | -0.12(-2.49%) |
Dec 14, 2012 | 4.830 | 4.920 | 4.780 | 4.810 | 13,335 | -0.04(-0.82%) |
Dec 13, 2012 | 4.800 | 4.850 | 4.800 | 4.850 | 2,716 | +0.06(+1.25%) |
Dec 12, 2012 | 4.796 | 4.830 | 4.760 | 4.790 | 28,419 | +0.04(+0.84%) |
Dec 11, 2012 | 4.720 | 4.750 | 4.700 | 4.750 | 985 | +0.02(+0.42%) |
Dec 10, 2012 | 4.680 | 4.810 | 4.680 | 4.730 | 2,620 | +0.02(+0.42%) |
Dec 07, 2012 | 4.670 | 4.710 | 4.590 | 4.710 | 9,927 | +0.10(+2.17%) |
Dec 06, 2012 | 4.610 | 4.730 | 4.600 | 4.610 | 35,603 | +0.00(+0.00%) |
Dec 05, 2012 | 4.560 | 4.610 | 4.530 | 4.610 | 5,527 | +0.06(+1.32%) |
Dec 04, 2012 | 4.530 | 4.570 | 4.450 | 4.550 | 18,917 | +0.00(+0.00%) |
Nov 30, 2012 | 4.640 | 4.670 | 4.530 | 4.550 | 22,913 | -0.12(-2.57%) |
Nov 29, 2012 | 4.640 | 4.730 | 4.620 | 4.670 | 5,100 | +0.00(+0.00%) |
Nov 28, 2012 | 4.630 | 4.670 | 4.520 | 4.670 | 2,362 | +0.02(+0.43%) |
Nov 27, 2012 | 4.653 | 4.760 | 4.530 | 4.650 | 22,620 | -0.05(-1.06%) |
Nov 26, 2012 | 4.670 | 4.730 | 4.670 | 4.700 | 5,799 | -0.03(-0.63%) |
Nov 23, 2012 | 4.620 | 4.740 | 4.610 | 4.730 | 3,226 | +0.10(+2.16%) |
Nov 21, 2012 | 4.650 | 4.700 | 4.630 | 4.630 | 2,586 | -0.07(-1.49%) |
Nov 20, 2012 | 4.630 | 4.700 | 4.610 | 4.700 | 3,892 | +0.06(+1.29%) |
Nov 19, 2012 | 4.740 | 4.770 | 4.620 | 4.640 | 66,031 | -0.05(-1.07%) |
Nov 16, 2012 | 4.750 | 4.750 | 4.670 | 4.690 | 7,170 | -0.07(-1.47%) |
Nov 15, 2012 | 4.790 | 4.820 | 4.730 | 4.760 | 10,296 | +0.06(+1.28%) |
Nov 14, 2012 | 4.740 | 4.910 | 4.680 | 4.700 | 6,555 | +0.00(+0.00%) |
Nov 13, 2012 | 4.810 | 4.880 | 4.670 | 4.700 | 79,700 | -0.18(-3.69%) |
Nov 12, 2012 | 4.970 | 4.992 | 4.810 | 4.880 | 32,927 | -0.11(-2.20%) |
Nov 09, 2012 | 4.950 | 5.008 | 4.940 | 4.990 | 13,268 | +0.06(+1.22%) |
Nov 08, 2012 | 4.800 | 5.090 | 4.750 | 4.930 | 147,130 | +0.16(+3.35%) |
Nov 07, 2012 | 4.510 | 4.810 | 4.410 | 4.770 | 263,203 | +0.31(+6.95%) |
Nov 06, 2012 | 4.460 | 4.510 | 4.370 | 4.460 | 210,004 | +0.08(+1.83%) |
Nov 05, 2012 | 4.450 | 4.520 | 4.380 | 4.380 | 56,800 | -0.12(-2.67%) |
Nov 02, 2012 | 4.460 | 4.610 | 4.420 | 4.500 | 202,104 | +0.01(+0.22%) |