Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.550 | 5.583 | 5.493 | 5.546 | 24,736 | +0.02(+0.41%) |
Jan 30, 2013 | 5.561 | 5.587 | 5.523 | 5.523 | 47,757 | -0.07(-1.28%) |
Jan 29, 2013 | 5.689 | 5.689 | 5.553 | 5.595 | 70,393 | -0.07(-1.27%) |
Jan 28, 2013 | 5.652 | 5.670 | 5.644 | 5.667 | 40,903 | +0.05(+0.87%) |
Jan 25, 2013 | 5.810 | 5.810 | 5.618 | 5.618 | 112,808 | -0.15(-2.62%) |
Jan 24, 2013 | 5.871 | 5.871 | 5.742 | 5.769 | 51,143 | -0.06(-1.10%) |
Jan 23, 2013 | 5.765 | 5.894 | 5.754 | 5.833 | 56,971 | +0.03(+0.52%) |
Jan 22, 2013 | 5.769 | 5.810 | 5.750 | 5.803 | 80,702 | +0.05(+0.92%) |
Jan 18, 2013 | 5.757 | 5.791 | 5.652 | 5.750 | 106,424 | -0.00(-0.07%) |
Jan 17, 2013 | 5.795 | 5.859 | 5.716 | 5.754 | 92,775 | -0.06(-1.10%) |
Jan 16, 2013 | 5.459 | 5.962 | 5.459 | 5.818 | 255,288 | +0.25(+4.48%) |
Jan 15, 2013 | 5.485 | 5.568 | 5.459 | 5.568 | 48,670 | +0.06(+1.10%) |
Jan 14, 2013 | 5.580 | 5.580 | 5.478 | 5.508 | 77,461 | -0.08(-1.42%) |
Jan 11, 2013 | 5.618 | 5.618 | 5.504 | 5.587 | 66,145 | -0.05(-0.81%) |
Jan 10, 2013 | 5.599 | 5.652 | 5.553 | 5.633 | 47,493 | +0.02(+0.34%) |
Jan 09, 2013 | 5.618 | 5.661 | 5.550 | 5.614 | 47,895 | +0.00(+0.07%) |
Jan 08, 2013 | 5.807 | 5.822 | 5.585 | 5.610 | 55,072 | -0.25(-4.20%) |
Jan 07, 2013 | 5.803 | 5.856 | 5.606 | 5.856 | 93,042 | -0.00(-0.06%) |
Jan 04, 2013 | 5.708 | 5.859 | 5.674 | 5.859 | 56,471 | +0.13(+2.24%) |
Jan 03, 2013 | 5.735 | 5.791 | 5.633 | 5.731 | 78,890 | -0.04(-0.66%) |
Jan 02, 2013 | 5.822 | 5.822 | 5.565 | 5.769 | 205,538 | +0.20(+3.67%) |
Dec 31, 2012 | 5.504 | 5.670 | 5.504 | 5.565 | 225,065 | +0.12(+2.19%) |
Dec 28, 2012 | 5.417 | 5.667 | 5.361 | 5.446 | 157,574 | +0.03(+0.59%) |
Dec 27, 2012 | 5.497 | 5.497 | 5.296 | 5.413 | 79,821 | -0.04(-0.76%) |
Dec 26, 2012 | 5.364 | 5.466 | 5.342 | 5.455 | 82,294 | +0.11(+1.98%) |
Dec 24, 2012 | 5.357 | 5.368 | 5.330 | 5.349 | 52,119 | -0.05(-0.84%) |
Dec 21, 2012 | 5.338 | 5.406 | 5.330 | 5.395 | 76,898 | -0.03(-0.63%) |
Dec 20, 2012 | 5.440 | 5.459 | 5.258 | 5.429 | 147,387 | +0.04(+0.77%) |
Dec 19, 2012 | 5.270 | 5.436 | 5.217 | 5.387 | 97,515 | +0.20(+3.95%) |
Dec 18, 2012 | 5.114 | 5.182 | 5.114 | 5.182 | 86,600 | +0.10(+1.90%) |
Dec 17, 2012 | 5.064 | 5.100 | 5.064 | 5.085 | 46,089 | +0.03(+0.57%) |
Dec 14, 2012 | 4.960 | 5.075 | 4.946 | 5.057 | 88,318 | +0.09(+1.88%) |
Dec 13, 2012 | 4.931 | 4.981 | 4.888 | 4.963 | 61,651 | +0.05(+1.02%) |
Dec 12, 2012 | 4.870 | 4.913 | 4.863 | 4.913 | 92,764 | +0.05(+1.03%) |
Dec 11, 2012 | 4.863 | 4.863 | 4.813 | 4.863 | 105,890 | +0.05(+1.12%) |
Dec 10, 2012 | 4.856 | 4.856 | 4.795 | 4.809 | 77,065 | -0.01(-0.22%) |
Dec 07, 2012 | 4.745 | 4.827 | 4.745 | 4.820 | 72,935 | +0.05(+0.98%) |
Dec 06, 2012 | 4.759 | 4.774 | 4.720 | 4.774 | 57,724 | +0.01(+0.30%) |
Dec 05, 2012 | 4.770 | 4.791 | 4.716 | 4.759 | 74,961 | -0.01(-0.23%) |
Dec 04, 2012 | 4.763 | 4.774 | 4.738 | 4.770 | 40,430 | +0.03(+0.53%) |
Nov 30, 2012 | 4.745 | 4.748 | 4.722 | 4.745 | 63,534 | +0.01(+0.23%) |
Nov 29, 2012 | 4.731 | 4.734 | 4.688 | 4.734 | 45,271 | +0.03(+0.69%) |
Nov 28, 2012 | 4.680 | 4.705 | 4.663 | 4.702 | 76,738 | +0.01(+0.31%) |
Nov 27, 2012 | 4.662 | 4.697 | 4.627 | 4.688 | 101,930 | +0.00(+0.08%) |
Nov 26, 2012 | 4.673 | 4.702 | 4.637 | 4.684 | 56,204 | +0.03(+0.69%) |
Nov 23, 2012 | 4.627 | 4.655 | 4.623 | 4.652 | 15,668 | +0.07(+1.56%) |
Nov 21, 2012 | 4.605 | 4.630 | 4.559 | 4.580 | 91,698 | -0.01(-0.23%) |
Nov 20, 2012 | 4.551 | 4.630 | 4.523 | 4.591 | 79,336 | +0.01(+0.23%) |
Nov 19, 2012 | 4.472 | 4.580 | 4.472 | 4.580 | 115,087 | +0.16(+3.57%) |
Nov 16, 2012 | 4.290 | 4.487 | 4.290 | 4.422 | 69,179 | +0.13(+3.01%) |
Nov 15, 2012 | 4.386 | 4.426 | 4.265 | 4.293 | 181,867 | -0.12(-2.76%) |
Nov 14, 2012 | 4.580 | 4.580 | 4.404 | 4.415 | 142,089 | -0.14(-2.99%) |
Nov 13, 2012 | 4.616 | 4.644 | 4.444 | 4.551 | 145,887 | -0.07(-1.55%) |
Nov 12, 2012 | 4.738 | 4.770 | 4.558 | 4.623 | 141,389 | -0.14(-2.86%) |
Nov 09, 2012 | 4.788 | 4.806 | 4.738 | 4.759 | 76,250 | -0.05(-1.12%) |
Nov 08, 2012 | 4.838 | 4.860 | 4.813 | 4.813 | 36,417 | -0.05(-1.10%) |
Nov 07, 2012 | 4.860 | 4.892 | 4.806 | 4.867 | 83,564 | -0.04(-0.88%) |
Nov 06, 2012 | 4.863 | 4.910 | 4.852 | 4.910 | 54,446 | +0.03(+0.59%) |
Nov 05, 2012 | 4.856 | 4.888 | 4.834 | 4.881 | 57,256 | +0.01(+0.15%) |
Nov 02, 2012 | 4.845 | 4.906 | 4.838 | 4.874 | 45,165 | +0.03(+0.52%) |