Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.580 | 5.640 | 5.530 | 5.560 | 1,088,484 | -0.07(-1.24%) |
Jan 30, 2013 | 5.650 | 5.690 | 5.580 | 5.630 | 166,724 | +0.01(+0.18%) |
Jan 29, 2013 | 5.620 | 5.640 | 5.550 | 5.620 | 211,278 | -0.03(-0.53%) |
Jan 28, 2013 | 5.580 | 5.750 | 5.560 | 5.650 | 577,342 | +0.12(+2.17%) |
Jan 25, 2013 | 5.690 | 5.700 | 5.480 | 5.530 | 175,524 | -0.08(-1.43%) |
Jan 24, 2013 | 5.450 | 5.630 | 5.450 | 5.610 | 308,641 | +0.16(+2.94%) |
Jan 23, 2013 | 5.450 | 5.510 | 5.440 | 5.450 | 559,938 | -0.05(-0.91%) |
Jan 22, 2013 | 5.400 | 5.550 | 5.370 | 5.500 | 555,941 | +0.11(+2.04%) |
Jan 21, 2013 | 5.330 | 5.390 | 5.330 | 5.390 | 34,690 | +0.04(+0.75%) |
Jan 18, 2013 | 5.270 | 5.380 | 5.250 | 5.350 | 112,870 | +0.10(+1.90%) |
Jan 17, 2013 | 5.280 | 5.400 | 5.250 | 5.250 | 274,733 | -0.03(-0.57%) |
Jan 16, 2013 | 5.350 | 5.410 | 5.260 | 5.280 | 319,126 | -0.09(-1.68%) |
Jan 15, 2013 | 5.270 | 5.490 | 5.270 | 5.370 | 483,774 | +0.08(+1.51%) |
Jan 14, 2013 | 5.300 | 5.350 | 5.260 | 5.290 | 139,887 | -0.05(-0.94%) |
Jan 11, 2013 | 5.280 | 5.350 | 5.270 | 5.340 | 86,971 | +0.07(+1.33%) |
Jan 10, 2013 | 5.240 | 5.280 | 5.230 | 5.270 | 62,829 | +0.02(+0.38%) |
Jan 09, 2013 | 5.230 | 5.300 | 5.200 | 5.250 | 323,582 | +0.01(+0.19%) |
Jan 08, 2013 | 5.320 | 5.320 | 5.230 | 5.240 | 304,149 | -0.04(-0.76%) |
Jan 07, 2013 | 5.290 | 5.380 | 5.280 | 5.280 | 85,618 | -0.02(-0.38%) |
Jan 04, 2013 | 5.300 | 5.380 | 5.290 | 5.300 | 377,529 | -0.02(-0.38%) |
Jan 03, 2013 | 5.300 | 5.350 | 5.290 | 5.320 | 194,859 | -0.03(-0.56%) |
Jan 02, 2013 | 5.400 | 5.400 | 5.250 | 5.350 | 461,528 | -0.05(-0.93%) |
Dec 31, 2012 | 5.400 | 5.400 | 5.400 | 0 | -0.02(-0.37%) | |
Dec 28, 2012 | 5.380 | 5.480 | 5.380 | 5.420 | 66,771 | +0.00(+0.00%) |
Dec 27, 2012 | 5.410 | 5.460 | 5.350 | 5.420 | 87,923 | -0.01(-0.18%) |
Dec 24, 2012 | 5.430 | 5.430 | 5.430 | 0 | +0.17(+3.23%) | |
Dec 21, 2012 | 5.370 | 5.370 | 5.260 | 5.260 | 135,458 | -0.09(-1.68%) |
Dec 20, 2012 | 5.350 | 5.390 | 5.300 | 5.350 | 110,086 | -0.05(-0.93%) |
Dec 19, 2012 | 5.330 | 5.420 | 5.330 | 5.400 | 248,304 | +0.01(+0.19%) |
Dec 18, 2012 | 5.400 | 5.400 | 5.290 | 5.390 | 232,646 | -0.05(-0.92%) |
Dec 17, 2012 | 5.490 | 5.550 | 5.390 | 5.440 | 1,240,888 | +0.01(+0.18%) |
Dec 14, 2012 | 5.370 | 5.490 | 5.360 | 5.430 | 263,628 | +0.06(+1.12%) |
Dec 13, 2012 | 5.330 | 5.370 | 5.280 | 5.370 | 142,245 | +0.00(+0.00%) |
Dec 12, 2012 | 5.290 | 5.400 | 5.290 | 5.370 | 335,648 | +0.08(+1.51%) |
Dec 11, 2012 | 5.360 | 5.410 | 5.270 | 5.290 | 720,771 | -0.04(-0.75%) |
Dec 10, 2012 | 5.250 | 5.340 | 5.230 | 5.330 | 143,238 | +0.08(+1.52%) |
Dec 07, 2012 | 5.200 | 5.330 | 5.160 | 5.250 | 224,577 | +0.05(+0.96%) |
Dec 06, 2012 | 5.080 | 5.200 | 5.080 | 5.200 | 291,451 | +0.10(+1.96%) |
Dec 05, 2012 | 5.070 | 5.130 | 5.070 | 5.100 | 145,388 | -0.02(-0.39%) |
Dec 04, 2012 | 5.100 | 5.200 | 5.100 | 5.120 | 113,068 | +0.03(+0.59%) |
Nov 30, 2012 | 5.130 | 5.190 | 5.090 | 5.090 | 52,331 | -0.07(-1.36%) |
Nov 29, 2012 | 5.120 | 5.230 | 5.120 | 5.160 | 341,027 | +0.02(+0.39%) |
Nov 28, 2012 | 4.940 | 5.160 | 4.940 | 5.140 | 537,001 | +0.13(+2.59%) |
Nov 27, 2012 | 5.000 | 5.030 | 4.980 | 5.010 | 238,506 | -0.02(-0.40%) |
Nov 26, 2012 | 5.000 | 5.060 | 4.990 | 5.030 | 777,450 | +0.04(+0.80%) |
Nov 24, 2012 | 4.930 | 5.020 | 4.930 | 4.990 | 176,965 | +0.00(+0.00%) |
Nov 23, 2012 | 4.930 | 5.020 | 4.930 | 4.990 | 176,965 | +0.00(+0.00%) |
Nov 22, 2012 | 4.920 | 4.990 | 4.920 | 4.990 | 10,730 | -0.02(-0.40%) |
Nov 21, 2012 | 4.960 | 5.020 | 4.960 | 5.010 | 266,778 | +0.05(+1.01%) |
Nov 20, 2012 | 4.900 | 4.990 | 4.900 | 4.960 | 360,976 | +0.05(+1.02%) |
Nov 19, 2012 | 4.710 | 4.920 | 4.690 | 4.910 | 170,852 | +0.16(+3.37%) |
Nov 16, 2012 | 4.800 | 4.830 | 4.700 | 4.750 | 378,125 | -0.08(-1.66%) |
Nov 15, 2012 | 4.830 | 4.870 | 4.750 | 4.830 | 257,324 | -0.12(-2.42%) |
Nov 14, 2012 | 4.970 | 5.010 | 4.850 | 4.950 | 173,832 | -0.03(-0.60%) |
Nov 13, 2012 | 5.000 | 5.030 | 4.950 | 4.980 | 321,221 | -0.04(-0.80%) |
Nov 12, 2012 | 4.990 | 5.090 | 4.920 | 5.020 | 435,578 | +0.05(+1.01%) |
Nov 09, 2012 | 4.810 | 4.970 | 4.800 | 4.970 | 269,914 | +0.11(+2.26%) |
Nov 08, 2012 | 4.780 | 4.860 | 4.750 | 4.860 | 249,240 | +0.04(+0.83%) |
Nov 07, 2012 | 4.890 | 4.890 | 4.790 | 4.820 | 203,603 | -0.03(-0.62%) |
Nov 06, 2012 | 4.850 | 4.870 | 4.830 | 4.850 | 157,120 | -0.04(-0.82%) |
Nov 05, 2012 | 4.880 | 4.920 | 4.850 | 4.890 | 166,261 | +0.01(+0.20%) |
Nov 02, 2012 | 4.940 | 4.940 | 4.850 | 4.880 | 255,865 | -0.06(-1.21%) |