Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 683 | +0.00(+0.00%) |
Jan 30, 2013 | 5.340 | 5.350 | 5.340 | 5.350 | 9,550 | +0.00(+0.00%) |
Jan 29, 2013 | 5.400 | 5.400 | 5.300 | 5.350 | 15,225 | -0.07(-1.29%) |
Jan 28, 2013 | 5.470 | 5.500 | 5.410 | 5.420 | 12,912 | -0.11(-1.99%) |
Jan 25, 2013 | 5.500 | 5.540 | 5.470 | 5.530 | 10,110 | -0.06(-1.07%) |
Jan 24, 2013 | 5.350 | 5.690 | 5.350 | 5.590 | 58,590 | +0.25(+4.68%) |
Jan 23, 2013 | 5.300 | 5.340 | 5.150 | 5.340 | 24,600 | +0.04(+0.75%) |
Jan 22, 2013 | 5.360 | 5.400 | 5.300 | 5.300 | 7,137 | -0.01(-0.19%) |
Jan 21, 2013 | 5.350 | 5.350 | 5.310 | 5.310 | 2,155 | -0.04(-0.75%) |
Jan 18, 2013 | 5.350 | 5.360 | 5.350 | 5.350 | 23,400 | +0.00(+0.00%) |
Jan 17, 2013 | 5.320 | 5.490 | 5.320 | 5.350 | 26,403 | +0.00(+0.00%) |
Jan 16, 2013 | 5.350 | 5.350 | 5.200 | 5.350 | 12,522 | -0.06(-1.11%) |
Jan 15, 2013 | 5.490 | 5.500 | 5.400 | 5.410 | 35,374 | -0.01(-0.18%) |
Jan 14, 2013 | 5.420 | 5.590 | 5.420 | 5.420 | 3,700 | -0.06(-1.09%) |
Jan 11, 2013 | 5.450 | 5.590 | 5.400 | 5.480 | 15,744 | -0.10(-1.79%) |
Jan 10, 2013 | 5.400 | 5.590 | 5.340 | 5.580 | 46,218 | +0.14(+2.57%) |
Jan 09, 2013 | 5.400 | 5.440 | 5.400 | 5.440 | 13,900 | +0.10(+1.87%) |
Jan 08, 2013 | 5.360 | 5.410 | 5.340 | 5.340 | 5,720 | -0.16(-2.91%) |
Jan 07, 2013 | 5.390 | 5.500 | 5.300 | 5.500 | 38,852 | +0.07(+1.29%) |
Jan 04, 2013 | 5.310 | 5.430 | 5.310 | 5.430 | 1,200 | +0.12(+2.26%) |
Jan 03, 2013 | 5.300 | 5.400 | 5.300 | 5.310 | 1,969 | +0.01(+0.19%) |
Jan 02, 2013 | 5.200 | 5.450 | 5.100 | 5.300 | 64,976 | +0.15(+2.91%) |
Dec 31, 2012 | 5.150 | 5.150 | 5.150 | 0 | +0.30(+6.19%) | |
Dec 28, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 5,080 | +0.00(+0.00%) |
Dec 27, 2012 | 4.730 | 4.900 | 4.730 | 4.850 | 18,300 | +0.15(+3.19%) |
Dec 24, 2012 | 4.700 | 4.700 | 4.700 | 0 | +0.02(+0.43%) | |
Dec 21, 2012 | 4.730 | 4.740 | 4.670 | 4.680 | 9,676 | +0.03(+0.65%) |
Dec 20, 2012 | 4.750 | 4.750 | 4.630 | 4.650 | 3,100 | +0.00(+0.00%) |
Dec 19, 2012 | 4.600 | 4.650 | 4.600 | 4.650 | 7,231 | +0.14(+3.10%) |
Dec 18, 2012 | 4.630 | 4.630 | 4.510 | 4.510 | 11,750 | -0.18(-3.84%) |
Dec 17, 2012 | 4.700 | 4.700 | 4.690 | 4.690 | 4,080 | -0.01(-0.21%) |
Dec 14, 2012 | 4.620 | 4.700 | 4.620 | 4.700 | 1,498 | +0.09(+1.95%) |
Dec 13, 2012 | 4.610 | 4.610 | 4.610 | 4.610 | 885 | -0.09(-1.91%) |
Dec 12, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 753 | -0.05(-1.05%) |
Dec 11, 2012 | 4.610 | 4.750 | 4.610 | 4.750 | 2,530 | +0.15(+3.26%) |
Dec 10, 2012 | 4.650 | 4.700 | 4.600 | 4.600 | 21,268 | -0.15(-3.16%) |
Dec 07, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
Dec 06, 2012 | 4.750 | 4.750 | 4.750 | 4.750 | 120 | +0.09(+1.93%) |
Dec 05, 2012 | 4.720 | 4.750 | 4.660 | 4.660 | 5,300 | -0.19(-3.92%) |
Dec 04, 2012 | 4.850 | 4.850 | 4.840 | 4.850 | 1,513 | +0.13(+2.75%) |
Nov 30, 2012 | 4.650 | 4.720 | 4.650 | 4.720 | 1,807 | +0.11(+2.39%) |
Nov 29, 2012 | 4.680 | 4.750 | 4.610 | 4.610 | 3,700 | +0.00(+0.00%) |
Nov 28, 2012 | 4.670 | 4.710 | 4.610 | 4.610 | 16,500 | -0.12(-2.54%) |
Nov 27, 2012 | 4.850 | 4.850 | 4.540 | 4.730 | 2,162 | -0.15(-3.07%) |
Nov 26, 2012 | 4.880 | 4.880 | 4.880 | 245 | +0.00(+0.00%) | |
Nov 24, 2012 | 4.800 | 4.880 | 4.790 | 4.880 | 3,600 | +0.00(+0.00%) |
Nov 23, 2012 | 4.800 | 4.880 | 4.790 | 4.880 | 3,600 | +0.08(+1.67%) |
Nov 22, 2012 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Nov 21, 2012 | 4.810 | 4.860 | 4.790 | 4.800 | 6,000 | -0.10(-2.04%) |
Nov 20, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.00(+0.00%) |
Nov 19, 2012 | 4.720 | 4.900 | 4.700 | 4.900 | 11,492 | +0.20(+4.26%) |
Nov 16, 2012 | 4.580 | 4.760 | 4.520 | 4.700 | 16,545 | +0.14(+3.07%) |
Nov 15, 2012 | 4.640 | 4.680 | 4.560 | 4.560 | 4,875 | -0.19(-4.00%) |
Nov 14, 2012 | 4.740 | 4.760 | 4.670 | 4.750 | 4,235 | -0.05(-1.04%) |
Nov 13, 2012 | 4.800 | 4.830 | 4.720 | 4.800 | 5,125 | -0.19(-3.81%) |
Nov 12, 2012 | 4.830 | 4.990 | 4.820 | 4.990 | 5,020 | -0.06(-1.19%) |
Nov 09, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Nov 08, 2012 | 5.060 | 5.070 | 5.050 | 5.050 | 700 | -0.09(-1.75%) |
Nov 07, 2012 | 5.140 | 5.140 | 5.140 | 5.140 | 1,200 | +0.04(+0.78%) |
Nov 06, 2012 | 5.000 | 5.100 | 4.610 | 5.100 | 73,600 | +0.10(+2.00%) |
Nov 05, 2012 | 5.000 | 5.050 | 4.990 | 5.000 | 12,240 | +0.05(+1.01%) |
Nov 02, 2012 | 4.840 | 5.000 | 4.840 | 4.950 | 30,066 | +0.10(+2.06%) |