Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.290 | 5.489 | 5.241 | 5.480 | 165,710 | +0.14(+2.63%) |
Jan 30, 2013 | 5.332 | 5.414 | 5.200 | 5.340 | 84,131 | +0.00(+0.00%) |
Jan 29, 2013 | 5.447 | 5.447 | 5.175 | 5.340 | 292,494 | -0.05(-0.92%) |
Jan 28, 2013 | 5.439 | 5.439 | 5.266 | 5.389 | 194,767 | -0.02(-0.31%) |
Jan 25, 2013 | 5.431 | 5.530 | 5.365 | 5.406 | 67,359 | +0.03(+0.61%) |
Jan 24, 2013 | 5.530 | 5.587 | 5.365 | 5.373 | 163,591 | -0.17(-3.12%) |
Jan 23, 2013 | 5.612 | 5.728 | 5.398 | 5.546 | 119,815 | -0.12(-2.18%) |
Jan 22, 2013 | 5.365 | 5.761 | 5.365 | 5.670 | 112,441 | +0.30(+5.53%) |
Jan 18, 2013 | 5.455 | 5.455 | 5.290 | 5.373 | 27,238 | -0.06(-1.06%) |
Jan 17, 2013 | 5.365 | 5.530 | 5.323 | 5.431 | 91,425 | +0.07(+1.23%) |
Jan 16, 2013 | 5.340 | 5.431 | 5.241 | 5.365 | 66,651 | +0.07(+1.25%) |
Jan 15, 2013 | 5.389 | 5.389 | 5.224 | 5.299 | 44,242 | -0.14(-2.65%) |
Jan 14, 2013 | 5.472 | 5.538 | 5.323 | 5.443 | 206,610 | -0.07(-1.27%) |
Jan 11, 2013 | 5.579 | 5.579 | 5.323 | 5.513 | 92,611 | -0.14(-2.48%) |
Jan 10, 2013 | 5.654 | 5.728 | 5.571 | 5.654 | 93,737 | +0.07(+1.18%) |
Jan 09, 2013 | 5.472 | 5.687 | 5.142 | 5.588 | 246,570 | +0.07(+1.23%) |
Jan 08, 2013 | 5.637 | 5.703 | 5.464 | 5.520 | 161,648 | -0.09(-1.65%) |
Jan 07, 2013 | 5.637 | 5.777 | 5.596 | 5.612 | 83,964 | -0.08(-1.45%) |
Jan 04, 2013 | 5.786 | 5.819 | 5.645 | 5.695 | 51,944 | -0.06(-1.00%) |
Jan 03, 2013 | 5.777 | 5.992 | 5.703 | 5.753 | 179,021 | -0.07(-1.27%) |
Jan 02, 2013 | 5.637 | 5.852 | 5.447 | 5.827 | 415,016 | +0.38(+6.97%) |
Dec 31, 2012 | 5.365 | 5.530 | 5.282 | 5.447 | 118,407 | +0.11(+2.01%) |
Dec 28, 2012 | 5.505 | 5.579 | 5.307 | 5.340 | 82,854 | -0.18(-3.29%) |
Dec 27, 2012 | 5.455 | 5.670 | 5.431 | 5.522 | 128,693 | +0.07(+1.21%) |
Dec 26, 2012 | 5.299 | 5.530 | 5.299 | 5.455 | 95,438 | +0.15(+2.80%) |
Dec 24, 2012 | 5.200 | 5.323 | 5.125 | 5.307 | 26,630 | +0.16(+3.04%) |
Dec 21, 2012 | 5.406 | 5.414 | 5.026 | 5.150 | 343,280 | -0.38(-6.87%) |
Dec 20, 2012 | 5.489 | 5.596 | 5.332 | 5.530 | 188,163 | +0.07(+1.21%) |
Dec 19, 2012 | 5.431 | 5.513 | 5.208 | 5.464 | 298,049 | +0.02(+0.46%) |
Dec 18, 2012 | 5.373 | 5.513 | 5.134 | 5.439 | 269,679 | +0.04(+0.76%) |
Dec 17, 2012 | 5.455 | 5.455 | 5.241 | 5.398 | 166,743 | -0.01(-0.15%) |
Dec 14, 2012 | 5.299 | 5.439 | 5.158 | 5.406 | 180,580 | +0.10(+1.87%) |
Dec 13, 2012 | 5.389 | 5.464 | 5.158 | 5.307 | 241,406 | -0.11(-1.98%) |
Dec 12, 2012 | 5.307 | 5.744 | 5.158 | 5.414 | 841,144 | +0.14(+2.66%) |
Dec 11, 2012 | 5.629 | 5.629 | 5.158 | 5.274 | 466,670 | -0.45(-7.79%) |
Dec 10, 2012 | 4.960 | 5.720 | 4.903 | 5.720 | 471,299 | +0.73(+14.74%) |
Dec 07, 2012 | 4.836 | 4.993 | 4.671 | 4.985 | 335,736 | +0.13(+2.72%) |
Dec 06, 2012 | 4.919 | 4.919 | 4.671 | 4.853 | 79,756 | -0.02(-0.34%) |
Dec 05, 2012 | 4.845 | 4.952 | 4.663 | 4.870 | 375,384 | +0.02(+0.51%) |
Dec 04, 2012 | 4.374 | 4.845 | 4.374 | 4.845 | 405,109 | +0.43(+9.72%) |
Nov 30, 2012 | 4.383 | 4.424 | 4.300 | 4.416 | 29,877 | +0.03(+0.75%) |
Nov 29, 2012 | 4.317 | 4.515 | 4.317 | 4.383 | 325,583 | +0.14(+3.31%) |
Nov 28, 2012 | 3.986 | 4.267 | 3.986 | 4.242 | 221,383 | +0.17(+4.26%) |
Nov 27, 2012 | 3.962 | 4.085 | 3.962 | 4.069 | 110,933 | +0.15(+3.79%) |
Nov 26, 2012 | 3.912 | 3.978 | 3.854 | 3.920 | 230,072 | +0.06(+1.50%) |
Nov 23, 2012 | 3.929 | 3.929 | 3.821 | 3.863 | 157,758 | -0.12(-2.90%) |
Nov 21, 2012 | 3.986 | 4.036 | 3.978 | 3.978 | 185,927 | -0.03(-0.82%) |
Nov 20, 2012 | 4.052 | 4.085 | 3.962 | 4.011 | 131,764 | -0.09(-2.21%) |
Nov 19, 2012 | 3.953 | 4.118 | 3.887 | 4.102 | 235,863 | +0.27(+7.11%) |
Nov 16, 2012 | 3.879 | 3.879 | 3.755 | 3.830 | 213,479 | -0.04(-1.07%) |
Nov 15, 2012 | 3.920 | 3.978 | 3.805 | 3.871 | 128,040 | +0.04(+1.08%) |
Nov 14, 2012 | 3.879 | 3.953 | 3.747 | 3.830 | 138,268 | -0.09(-2.32%) |
Nov 13, 2012 | 3.896 | 4.003 | 3.772 | 3.920 | 97,283 | -0.06(-1.45%) |
Nov 12, 2012 | 4.019 | 4.102 | 3.929 | 3.978 | 88,197 | -0.05(-1.23%) |
Nov 09, 2012 | 3.962 | 4.127 | 3.962 | 4.028 | 185,682 | +0.01(+0.21%) |
Nov 08, 2012 | 4.003 | 4.127 | 3.788 | 4.019 | 165,105 | +0.04(+1.04%) |
Nov 07, 2012 | 4.003 | 4.044 | 3.929 | 3.978 | 44,214 | -0.11(-2.63%) |
Nov 06, 2012 | 3.986 | 4.094 | 3.970 | 4.085 | 139,234 | +0.07(+1.64%) |
Nov 05, 2012 | 4.036 | 4.085 | 3.970 | 4.019 | 198,936 | -0.07(-1.62%) |
Nov 02, 2012 | 4.135 | 4.176 | 4.028 | 4.085 | 59,306 | -0.04(-1.00%) |