Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.400 | 5.446 | 5.370 | 5.420 | 55,729 | +0.06(+1.12%) |
Jan 30, 2013 | 5.570 | 5.570 | 5.350 | 5.360 | 50,171 | -0.17(-3.07%) |
Jan 29, 2013 | 5.700 | 5.740 | 5.425 | 5.530 | 49,521 | -0.16(-2.81%) |
Jan 28, 2013 | 5.610 | 5.750 | 5.600 | 5.690 | 85,470 | +0.11(+1.97%) |
Jan 25, 2013 | 5.640 | 5.650 | 5.550 | 5.580 | 116,186 | -0.01(-0.18%) |
Jan 24, 2013 | 5.610 | 5.680 | 5.540 | 5.590 | 128,241 | -0.02(-0.36%) |
Jan 23, 2013 | 5.590 | 5.700 | 5.590 | 5.610 | 442,675 | +0.12(+2.19%) |
Jan 22, 2013 | 5.290 | 5.547 | 5.250 | 5.490 | 406,624 | +0.25(+4.77%) |
Jan 18, 2013 | 5.330 | 5.350 | 5.180 | 5.240 | 49,791 | -0.09(-1.69%) |
Jan 17, 2013 | 5.430 | 5.480 | 5.310 | 5.330 | 36,128 | -0.10(-1.84%) |
Jan 16, 2013 | 5.490 | 5.600 | 5.350 | 5.430 | 66,452 | -0.09(-1.63%) |
Jan 15, 2013 | 5.590 | 5.590 | 5.420 | 5.520 | 46,147 | -0.10(-1.78%) |
Jan 14, 2013 | 5.640 | 5.720 | 5.550 | 5.620 | 73,154 | -0.03(-0.53%) |
Jan 11, 2013 | 5.800 | 5.800 | 5.520 | 5.650 | 149,634 | -0.18(-3.09%) |
Jan 10, 2013 | 5.850 | 5.850 | 5.570 | 5.830 | 96,348 | -0.02(-0.34%) |
Jan 09, 2013 | 5.800 | 5.879 | 5.730 | 5.850 | 167,662 | +0.16(+2.81%) |
Jan 08, 2013 | 5.150 | 5.800 | 5.140 | 5.690 | 439,581 | +0.58(+11.35%) |
Jan 07, 2013 | 4.910 | 5.127 | 4.840 | 5.110 | 59,472 | +0.23(+4.71%) |
Jan 04, 2013 | 4.980 | 4.980 | 4.880 | 4.880 | 27,928 | -0.13(-2.59%) |
Jan 03, 2013 | 5.000 | 5.060 | 4.980 | 5.010 | 32,798 | +0.00(+0.00%) |
Jan 02, 2013 | 5.050 | 5.060 | 4.950 | 5.010 | 75,388 | +0.08(+1.62%) |
Dec 31, 2012 | 4.910 | 4.962 | 4.850 | 4.930 | 51,326 | -0.01(-0.20%) |
Dec 28, 2012 | 4.820 | 4.940 | 4.820 | 4.940 | 90,160 | +0.09(+1.86%) |
Dec 27, 2012 | 5.040 | 5.097 | 4.840 | 4.850 | 86,868 | -0.12(-2.41%) |
Dec 26, 2012 | 4.990 | 5.060 | 4.930 | 4.970 | 63,753 | +0.05(+1.02%) |
Dec 24, 2012 | 5.020 | 5.020 | 4.870 | 4.920 | 30,101 | -0.09(-1.80%) |
Dec 21, 2012 | 4.630 | 5.035 | 4.630 | 5.010 | 229,865 | -0.17(-3.28%) |
Dec 20, 2012 | 5.300 | 5.320 | 5.070 | 5.180 | 188,422 | -0.12(-2.26%) |
Dec 19, 2012 | 5.330 | 5.400 | 5.300 | 5.300 | 93,133 | -0.07(-1.30%) |
Dec 18, 2012 | 5.460 | 5.488 | 5.270 | 5.370 | 137,829 | -0.13(-2.36%) |
Dec 17, 2012 | 5.500 | 5.600 | 5.450 | 5.500 | 105,601 | -0.01(-0.18%) |
Dec 14, 2012 | 5.400 | 5.540 | 5.400 | 5.510 | 117,899 | -0.02(-0.36%) |
Dec 13, 2012 | 5.250 | 5.860 | 5.175 | 5.530 | 1,090,437 | +0.42(+8.22%) |
Dec 12, 2012 | 5.130 | 5.160 | 5.060 | 5.110 | 156,264 | -0.03(-0.58%) |
Dec 11, 2012 | 4.920 | 5.150 | 4.920 | 5.140 | 284,245 | +0.24(+4.90%) |
Dec 10, 2012 | 4.790 | 4.960 | 4.790 | 4.900 | 205,558 | +0.12(+2.51%) |
Dec 07, 2012 | 4.560 | 4.840 | 4.550 | 4.780 | 113,803 | +0.21(+4.60%) |
Dec 06, 2012 | 4.620 | 4.630 | 4.496 | 4.570 | 88,309 | -0.08(-1.72%) |
Dec 05, 2012 | 4.700 | 4.720 | 4.620 | 4.650 | 126,194 | +0.01(+0.22%) |
Dec 04, 2012 | 4.670 | 4.700 | 4.639 | 4.640 | 206,957 | +0.05(+1.09%) |
Nov 30, 2012 | 4.490 | 4.590 | 4.420 | 4.590 | 152,873 | +0.09(+2.00%) |
Nov 29, 2012 | 4.550 | 4.600 | 4.500 | 4.500 | 60,246 | +0.00(+0.00%) |
Nov 28, 2012 | 4.470 | 4.540 | 4.470 | 4.500 | 126,509 | +0.01(+0.33%) |
Nov 27, 2012 | 4.550 | 4.550 | 4.460 | 4.485 | 128,807 | +0.04(+1.01%) |
Nov 26, 2012 | 4.250 | 4.526 | 4.250 | 4.440 | 176,913 | +0.32(+7.77%) |
Nov 23, 2012 | 4.060 | 4.150 | 4.010 | 4.120 | 27,742 | +0.08(+1.98%) |
Nov 21, 2012 | 4.000 | 4.100 | 4.000 | 4.040 | 25,459 | +0.07(+1.76%) |
Nov 20, 2012 | 4.080 | 4.080 | 3.890 | 3.970 | 45,739 | -0.08(-1.98%) |
Nov 19, 2012 | 3.945 | 4.180 | 3.900 | 4.050 | 188,459 | +0.11(+2.79%) |
Nov 16, 2012 | 3.760 | 3.940 | 3.730 | 3.940 | 46,468 | +0.13(+3.41%) |
Nov 15, 2012 | 3.772 | 3.910 | 3.749 | 3.810 | 94,954 | -0.16(-4.03%) |
Nov 14, 2012 | 4.030 | 4.059 | 3.830 | 3.970 | 162,295 | +0.03(+0.76%) |
Nov 13, 2012 | 3.750 | 4.000 | 3.720 | 3.940 | 216,183 | +0.19(+5.07%) |
Nov 12, 2012 | 3.840 | 3.870 | 3.750 | 3.750 | 35,734 | -0.14(-3.60%) |
Nov 09, 2012 | 3.850 | 3.980 | 3.790 | 3.890 | 45,212 | +0.04(+1.04%) |
Nov 08, 2012 | 3.700 | 3.900 | 3.700 | 3.850 | 44,787 | +0.08(+2.12%) |
Nov 07, 2012 | 3.950 | 3.980 | 3.680 | 3.770 | 52,079 | -0.11(-2.84%) |
Nov 06, 2012 | 4.022 | 4.050 | 3.780 | 3.880 | 72,793 | -0.12(-3.00%) |
Nov 05, 2012 | 3.790 | 4.020 | 3.762 | 4.000 | 61,185 | +0.13(+3.36%) |
Nov 02, 2012 | 3.670 | 3.870 | 3.630 | 3.870 | 30,800 | +0.22(+6.03%) |