Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.750 | 5.850 | 5.710 | 5.790 | 146,573 | +0.06(+1.05%) |
Jan 30, 2013 | 5.990 | 5.990 | 5.700 | 5.730 | 328,987 | -0.25(-4.18%) |
Jan 29, 2013 | 6.060 | 6.080 | 5.850 | 5.980 | 262,028 | -0.08(-1.32%) |
Jan 28, 2013 | 6.100 | 6.240 | 5.910 | 6.060 | 357,161 | -0.02(-0.33%) |
Jan 25, 2013 | 5.980 | 6.090 | 5.730 | 6.080 | 551,272 | +0.17(+2.88%) |
Jan 24, 2013 | 5.660 | 6.050 | 5.550 | 5.910 | 706,847 | +0.24(+4.23%) |
Jan 23, 2013 | 5.690 | 5.690 | 5.420 | 5.670 | 426,793 | -0.01(-0.18%) |
Jan 22, 2013 | 5.670 | 5.760 | 5.500 | 5.680 | 399,112 | +0.01(+0.18%) |
Jan 18, 2013 | 5.620 | 5.670 | 5.420 | 5.670 | 305,707 | +0.07(+1.25%) |
Jan 17, 2013 | 5.540 | 5.650 | 5.520 | 5.600 | 231,408 | +0.11(+2.00%) |
Jan 16, 2013 | 5.320 | 5.620 | 5.310 | 5.490 | 515,510 | +0.17(+3.20%) |
Jan 15, 2013 | 5.310 | 5.350 | 5.190 | 5.320 | 237,283 | -0.01(-0.19%) |
Jan 14, 2013 | 5.380 | 5.530 | 5.270 | 5.330 | 500,441 | +0.11(+2.11%) |
Jan 11, 2013 | 5.270 | 5.290 | 5.150 | 5.220 | 235,888 | -0.03(-0.57%) |
Jan 10, 2013 | 5.140 | 5.280 | 5.060 | 5.250 | 600,705 | +0.06(+1.16%) |
Jan 09, 2013 | 5.240 | 5.350 | 5.000 | 5.190 | 1,419,287 | -0.23(-4.24%) |
Jan 08, 2013 | 5.800 | 5.840 | 5.380 | 5.420 | 478,018 | -0.44(-7.51%) |
Jan 07, 2013 | 5.740 | 5.920 | 5.720 | 5.860 | 285,402 | +0.05(+0.86%) |
Jan 04, 2013 | 5.770 | 5.870 | 5.700 | 5.810 | 326,237 | +0.06(+1.04%) |
Jan 03, 2013 | 5.730 | 5.790 | 5.650 | 5.750 | 242,894 | +0.04(+0.70%) |
Jan 02, 2013 | 5.620 | 5.750 | 5.570 | 5.710 | 417,742 | +0.21(+3.82%) |
Dec 31, 2012 | 5.100 | 5.560 | 5.080 | 5.500 | 657,130 | +0.40(+7.84%) |
Dec 28, 2012 | 5.000 | 5.190 | 4.970 | 5.100 | 283,218 | +0.04(+0.79%) |
Dec 27, 2012 | 5.070 | 5.290 | 5.020 | 5.060 | 535,412 | -0.04(-0.78%) |
Dec 26, 2012 | 5.350 | 5.410 | 4.810 | 5.100 | 961,727 | -0.20(-3.77%) |
Dec 24, 2012 | 5.490 | 5.581 | 5.280 | 5.300 | 175,811 | -0.22(-3.99%) |
Dec 21, 2012 | 5.400 | 5.600 | 5.300 | 5.520 | 673,108 | -0.04(-0.72%) |
Dec 20, 2012 | 5.710 | 5.750 | 5.270 | 5.560 | 992,911 | -0.23(-3.97%) |
Dec 19, 2012 | 5.800 | 5.930 | 5.760 | 5.790 | 386,591 | -0.03(-0.52%) |
Dec 18, 2012 | 5.900 | 5.950 | 5.700 | 5.820 | 524,289 | -0.08(-1.36%) |
Dec 17, 2012 | 5.770 | 5.980 | 5.660 | 5.900 | 496,893 | +0.16(+2.79%) |
Dec 14, 2012 | 6.000 | 6.120 | 5.610 | 5.740 | 1,085,176 | -0.24(-4.01%) |
Dec 13, 2012 | 6.090 | 6.150 | 5.860 | 5.980 | 670,516 | -0.07(-1.16%) |
Dec 12, 2012 | 5.690 | 6.130 | 5.670 | 6.050 | 1,003,484 | +0.45(+8.04%) |
Dec 11, 2012 | 5.700 | 5.800 | 5.520 | 5.600 | 1,249,946 | -0.07(-1.23%) |
Dec 10, 2012 | 5.600 | 5.700 | 5.430 | 5.670 | 641,235 | +0.07(+1.25%) |
Dec 07, 2012 | 5.380 | 5.720 | 5.340 | 5.600 | 540,360 | +0.26(+4.87%) |
Dec 06, 2012 | 5.750 | 5.780 | 5.110 | 5.340 | 929,602 | -0.43(-7.45%) |
Dec 05, 2012 | 5.730 | 5.980 | 5.710 | 5.770 | 482,996 | +0.14(+2.49%) |
Dec 04, 2012 | 6.500 | 6.510 | 5.530 | 5.630 | 1,304,520 | -0.75(-11.76%) |
Nov 30, 2012 | 6.040 | 6.490 | 5.921 | 6.380 | 1,880,205 | +0.36(+5.98%) |
Nov 29, 2012 | 6.000 | 6.200 | 5.870 | 6.020 | 959,223 | +0.07(+1.18%) |
Nov 28, 2012 | 5.500 | 6.130 | 5.400 | 5.950 | 1,641,228 | +0.45(+8.18%) |
Nov 27, 2012 | 5.050 | 5.830 | 5.040 | 5.500 | 2,198,708 | +0.42(+8.27%) |
Nov 26, 2012 | 4.910 | 5.150 | 4.800 | 5.080 | 1,197,964 | +0.12(+2.42%) |
Nov 23, 2012 | 4.950 | 4.991 | 4.770 | 4.960 | 245,732 | +0.01(+0.20%) |
Nov 21, 2012 | 4.900 | 5.250 | 4.721 | 4.950 | 727,280 | +0.10(+2.06%) |
Nov 20, 2012 | 5.120 | 5.300 | 4.798 | 4.850 | 555,320 | -0.26(-5.09%) |
Nov 19, 2012 | 5.050 | 5.370 | 4.960 | 5.110 | 732,765 | +0.18(+3.65%) |
Nov 16, 2012 | 4.880 | 5.050 | 4.440 | 4.930 | 928,678 | +0.08(+1.65%) |
Nov 15, 2012 | 5.100 | 5.470 | 4.770 | 4.850 | 906,669 | -0.27(-5.27%) |
Nov 14, 2012 | 4.680 | 5.330 | 4.620 | 5.120 | 839,908 | +0.56(+12.28%) |
Nov 13, 2012 | 4.640 | 4.860 | 4.440 | 4.560 | 905,005 | -0.12(-2.56%) |
Nov 12, 2012 | 4.750 | 4.820 | 4.600 | 4.680 | 251,941 | -0.04(-0.85%) |
Nov 09, 2012 | 4.660 | 4.870 | 4.610 | 4.720 | 654,745 | +0.01(+0.21%) |
Nov 08, 2012 | 4.830 | 4.985 | 4.500 | 4.710 | 469,061 | -0.08(-1.67%) |
Nov 07, 2012 | 4.940 | 4.990 | 4.750 | 4.790 | 686,041 | -0.25(-4.96%) |
Nov 06, 2012 | 4.960 | 5.200 | 4.900 | 5.040 | 444,985 | +0.17(+3.49%) |
Nov 05, 2012 | 5.410 | 5.490 | 4.660 | 4.870 | 900,423 | -0.57(-10.48%) |
Nov 02, 2012 | 5.510 | 5.510 | 5.380 | 5.440 | 314,477 | -0.08(-1.45%) |