Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.570 | 5.700 | 5.520 | 5.530 | 37,206 | +0.01(+0.18%) |
Jan 30, 2013 | 5.540 | 5.620 | 5.470 | 5.520 | 24,783 | +0.04(+0.73%) |
Jan 29, 2013 | 4.810 | 5.730 | 4.800 | 5.480 | 53,785 | -0.27(-4.69%) |
Jan 28, 2013 | 5.670 | 5.790 | 5.490 | 5.750 | 105,974 | +0.07(+1.23%) |
Jan 25, 2013 | 5.540 | 5.680 | 5.470 | 5.680 | 20,521 | +0.12(+2.16%) |
Jan 24, 2013 | 5.360 | 5.590 | 5.340 | 5.560 | 45,882 | +0.16(+2.96%) |
Jan 23, 2013 | 5.430 | 5.460 | 5.360 | 5.400 | 26,922 | -0.02(-0.37%) |
Jan 22, 2013 | 5.420 | 5.470 | 5.390 | 5.420 | 10,215 | +0.04(+0.74%) |
Jan 18, 2013 | 5.400 | 5.560 | 5.320 | 5.380 | 23,270 | -0.03(-0.55%) |
Jan 17, 2013 | 5.760 | 5.760 | 5.310 | 5.410 | 53,630 | -0.36(-6.24%) |
Jan 16, 2013 | 5.670 | 5.790 | 5.600 | 5.770 | 80,665 | +0.15(+2.67%) |
Jan 15, 2013 | 5.380 | 5.720 | 5.380 | 5.620 | 150,534 | +0.30(+5.64%) |
Jan 14, 2013 | 4.850 | 5.340 | 4.850 | 5.320 | 98,968 | +0.40(+8.13%) |
Jan 11, 2013 | 4.860 | 4.980 | 4.810 | 4.920 | 47,170 | +0.02(+0.41%) |
Jan 10, 2013 | 4.850 | 4.970 | 4.810 | 4.900 | 36,221 | +0.13(+2.73%) |
Jan 09, 2013 | 4.740 | 4.790 | 4.720 | 4.770 | 16,400 | +0.05(+1.06%) |
Jan 08, 2013 | 4.590 | 4.730 | 4.470 | 4.720 | 26,590 | +0.13(+2.83%) |
Jan 07, 2013 | 4.650 | 4.700 | 4.510 | 4.590 | 14,806 | -0.08(-1.71%) |
Jan 04, 2013 | 4.650 | 4.670 | 4.561 | 4.670 | 6,206 | +0.04(+0.86%) |
Jan 03, 2013 | 4.620 | 4.840 | 4.580 | 4.630 | 34,851 | +0.03(+0.65%) |
Jan 02, 2013 | 4.478 | 4.600 | 4.350 | 4.600 | 33,001 | +0.25(+5.75%) |
Dec 31, 2012 | 4.420 | 4.510 | 4.330 | 4.350 | 67,965 | +0.03(+0.69%) |
Dec 28, 2012 | 4.330 | 4.570 | 4.320 | 4.320 | 10,576 | -0.15(-3.36%) |
Dec 27, 2012 | 4.570 | 4.640 | 4.320 | 4.470 | 57,749 | -0.08(-1.76%) |
Dec 26, 2012 | 4.580 | 4.700 | 4.550 | 4.550 | 11,914 | -0.03(-0.66%) |
Dec 24, 2012 | 4.710 | 4.720 | 4.570 | 4.580 | 11,789 | -0.16(-3.38%) |
Dec 21, 2012 | 4.600 | 4.740 | 4.580 | 4.740 | 29,119 | +0.05(+1.07%) |
Dec 20, 2012 | 4.740 | 4.750 | 4.650 | 4.690 | 16,624 | -0.07(-1.47%) |
Dec 19, 2012 | 4.780 | 4.790 | 4.710 | 4.760 | 15,216 | -0.06(-1.24%) |
Dec 18, 2012 | 4.810 | 4.940 | 4.792 | 4.820 | 11,932 | -0.04(-0.82%) |
Dec 17, 2012 | 4.860 | 4.910 | 4.750 | 4.860 | 34,105 | -0.02(-0.41%) |
Dec 14, 2012 | 4.950 | 5.070 | 4.850 | 4.880 | 18,257 | -0.07(-1.41%) |
Dec 13, 2012 | 4.820 | 5.050 | 4.820 | 4.950 | 14,358 | +0.13(+2.70%) |
Dec 12, 2012 | 4.800 | 4.930 | 4.800 | 4.820 | 10,147 | -0.12(-2.43%) |
Dec 11, 2012 | 5.110 | 5.110 | 4.900 | 4.940 | 27,695 | -0.13(-2.56%) |
Dec 10, 2012 | 5.020 | 5.189 | 4.840 | 5.070 | 30,047 | +0.08(+1.60%) |
Dec 07, 2012 | 4.980 | 5.000 | 4.840 | 4.990 | 24,810 | -0.01(-0.20%) |
Dec 06, 2012 | 5.030 | 5.052 | 4.920 | 5.000 | 30,260 | -0.00(-0.00%) |
Dec 05, 2012 | 4.990 | 5.020 | 4.866 | 5.000 | 24,184 | +0.02(+0.40%) |
Dec 04, 2012 | 4.880 | 4.990 | 4.780 | 4.980 | 38,861 | +0.13(+2.68%) |
Nov 30, 2012 | 4.990 | 5.020 | 4.790 | 4.850 | 45,767 | -0.08(-1.62%) |
Nov 29, 2012 | 4.850 | 5.030 | 4.850 | 4.930 | 46,937 | +0.11(+2.28%) |
Nov 28, 2012 | 4.790 | 5.080 | 4.750 | 4.820 | 59,864 | +0.03(+0.63%) |
Nov 27, 2012 | 4.410 | 4.970 | 4.410 | 4.790 | 117,418 | +0.36(+8.12%) |
Nov 26, 2012 | 4.200 | 4.450 | 4.200 | 4.430 | 45,932 | +0.16(+3.75%) |
Nov 23, 2012 | 4.320 | 4.399 | 4.250 | 4.270 | 31,340 | -0.05(-1.16%) |
Nov 21, 2012 | 4.310 | 4.380 | 4.300 | 4.320 | 45,375 | +0.01(+0.23%) |
Nov 20, 2012 | 4.490 | 4.490 | 4.230 | 4.310 | 51,190 | -0.17(-3.79%) |
Nov 19, 2012 | 4.400 | 4.660 | 4.340 | 4.480 | 79,873 | +0.19(+4.43%) |
Nov 16, 2012 | 4.200 | 4.350 | 4.140 | 4.290 | 25,099 | +0.09(+2.15%) |
Nov 15, 2012 | 4.500 | 4.780 | 4.030 | 4.200 | 233,843 | -0.35(-7.69%) |
Nov 14, 2012 | 4.800 | 4.830 | 4.550 | 4.550 | 66,179 | -0.28(-5.80%) |
Nov 13, 2012 | 4.970 | 5.250 | 4.750 | 4.830 | 66,999 | -0.16(-3.21%) |
Nov 12, 2012 | 5.190 | 5.233 | 4.950 | 4.990 | 58,358 | -0.15(-2.92%) |
Nov 09, 2012 | 5.160 | 5.240 | 5.030 | 5.140 | 43,057 | -0.07(-1.34%) |
Nov 08, 2012 | 5.460 | 5.470 | 5.180 | 5.210 | 49,454 | -0.20(-3.70%) |
Nov 07, 2012 | 5.230 | 5.530 | 5.210 | 5.410 | 63,939 | -0.05(-0.92%) |
Nov 06, 2012 | 5.090 | 5.480 | 5.090 | 5.460 | 124,781 | +0.39(+7.69%) |
Nov 05, 2012 | 5.080 | 5.160 | 5.030 | 5.070 | 39,136 | -0.08(-1.55%) |
Nov 02, 2012 | 5.090 | 5.200 | 4.910 | 5.150 | 73,166 | +0.04(+0.78%) |