Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2013 | 5.240 | 5.260 | 5.260 | 5.260 | 1,500 | +0.01(+0.27%) |
Jan 29, 2013 | 5.246 | 5.246 | 5.246 | 5.246 | 100 | +0.09(+1.67%) |
Jan 28, 2013 | 5.320 | 5.320 | 5.160 | 5.160 | 4,180 | -0.16(-3.01%) |
Jan 25, 2013 | 5.380 | 5.430 | 5.298 | 5.320 | 3,199 | -0.03(-0.56%) |
Jan 24, 2013 | 5.490 | 5.490 | 5.270 | 5.350 | 3,905 | +0.02(+0.38%) |
Jan 23, 2013 | 5.450 | 5.489 | 5.330 | 5.330 | 13,409 | -0.11(-2.02%) |
Jan 22, 2013 | 5.360 | 5.490 | 5.360 | 5.440 | 3,118 | +0.06(+1.12%) |
Jan 18, 2013 | 5.260 | 5.450 | 5.260 | 5.380 | 3,853 | +0.17(+3.26%) |
Jan 17, 2013 | 5.200 | 5.220 | 5.120 | 5.210 | 2,956 | +0.02(+0.39%) |
Jan 16, 2013 | 5.080 | 5.190 | 4.950 | 5.190 | 57,300 | +0.22(+4.32%) |
Jan 15, 2013 | 5.210 | 5.210 | 4.940 | 4.975 | 6,769 | -0.16(-3.02%) |
Jan 12, 2013 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 5.040 | 5.130 | 4.984 | 5.130 | 4,588 | +0.09(+1.79%) |
Jan 10, 2013 | 5.030 | 5.050 | 5.030 | 5.040 | 600 | +0.07(+1.46%) |
Jan 09, 2013 | 5.020 | 5.030 | 4.890 | 4.967 | 14,201 | +0.05(+0.96%) |
Jan 08, 2013 | 4.930 | 5.000 | 4.851 | 4.920 | 30,050 | +0.02(+0.41%) |
Jan 07, 2013 | 5.080 | 5.080 | 4.547 | 4.900 | 53,027 | -0.27(-5.22%) |
Jan 04, 2013 | 5.070 | 5.170 | 5.000 | 5.170 | 5,610 | +0.15(+2.99%) |
Jan 03, 2013 | 5.140 | 5.170 | 5.000 | 5.020 | 1,695 | -0.11(-2.16%) |
Jan 02, 2013 | 5.036 | 5.140 | 4.910 | 5.131 | 5,632 | +0.11(+2.21%) |
Dec 31, 2012 | 4.860 | 5.062 | 4.796 | 5.020 | 4,690 | +0.22(+4.58%) |
Dec 28, 2012 | 4.910 | 4.910 | 4.800 | 4.800 | 12,998 | -0.23(-4.57%) |
Dec 27, 2012 | 5.040 | 5.050 | 4.010 | 5.030 | 11,899 | -0.13(-2.52%) |
Dec 26, 2012 | 5.080 | 5.160 | 5.070 | 5.160 | 400 | -0.03(-0.58%) |
Dec 24, 2012 | 5.050 | 5.370 | 5.050 | 5.190 | 800 | +0.10(+1.96%) |
Dec 21, 2012 | 5.300 | 5.370 | 5.000 | 5.090 | 21,939 | -0.27(-5.04%) |
Dec 20, 2012 | 5.630 | 5.630 | 5.250 | 5.360 | 15,498 | -0.05(-0.92%) |
Dec 19, 2012 | 5.670 | 5.670 | 5.380 | 5.410 | 6,400 | +0.03(+0.56%) |
Dec 18, 2012 | 5.530 | 5.581 | 5.380 | 5.380 | 5,498 | -0.22(-3.93%) |
Dec 17, 2012 | 5.720 | 5.720 | 5.501 | 5.600 | 3,310 | -0.15(-2.61%) |
Dec 14, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.05(+0.88%) |
Dec 13, 2012 | 5.780 | 5.780 | 5.700 | 5.700 | 1,300 | -0.10(-1.72%) |
Dec 12, 2012 | 5.700 | 5.810 | 5.700 | 5.800 | 1,750 | -0.05(-0.85%) |
Dec 11, 2012 | 5.820 | 5.850 | 5.820 | 5.850 | 1,000 | +0.01(+0.19%) |
Dec 10, 2012 | 5.730 | 5.839 | 5.630 | 5.839 | 1,000 | +0.10(+1.72%) |
Dec 07, 2012 | 5.690 | 5.750 | 5.690 | 5.740 | 900 | +0.01(+0.17%) |
Dec 06, 2012 | 5.700 | 5.750 | 5.647 | 5.730 | 15,635 | -0.01(-0.16%) |
Dec 05, 2012 | 5.810 | 5.810 | 5.550 | 5.739 | 19,560 | +0.05(+0.86%) |
Dec 04, 2012 | 5.880 | 5.880 | 5.600 | 5.690 | 11,955 | -0.08(-1.39%) |
Nov 30, 2012 | 5.740 | 5.810 | 5.600 | 5.770 | 9,367 | +0.08(+1.41%) |
Nov 29, 2012 | 5.750 | 5.750 | 5.620 | 5.690 | 8,770 | +0.11(+1.97%) |
Nov 28, 2012 | 5.670 | 5.670 | 5.500 | 5.580 | 16,675 | +0.10(+1.82%) |
Nov 27, 2012 | 5.540 | 5.565 | 5.420 | 5.480 | 11,300 | +0.03(+0.55%) |
Nov 26, 2012 | 5.490 | 5.580 | 5.440 | 5.450 | 11,072 | +0.03(+0.55%) |
Nov 23, 2012 | 5.280 | 5.480 | 5.250 | 5.420 | 10,900 | +0.23(+4.43%) |
Nov 21, 2012 | 5.260 | 5.354 | 5.110 | 5.190 | 12,553 | +0.06(+1.21%) |
Nov 20, 2012 | 5.000 | 5.306 | 4.980 | 5.128 | 14,050 | +0.16(+3.18%) |
Nov 19, 2012 | 4.710 | 4.999 | 4.640 | 4.970 | 9,800 | +0.13(+2.69%) |
Nov 16, 2012 | 4.850 | 5.284 | 4.112 | 4.840 | 138,569 | -0.01(-0.21%) |
Nov 15, 2012 | 5.100 | 5.510 | 4.486 | 4.850 | 252,300 | -1.44(-22.89%) |
Nov 14, 2012 | 6.210 | 6.290 | 6.200 | 6.290 | 4,000 | +0.09(+1.45%) |
Nov 13, 2012 | 6.150 | 6.240 | 6.150 | 6.200 | 2,347 | +0.00(+0.00%) |
Nov 12, 2012 | 6.240 | 6.240 | 6.184 | 6.200 | 630 | -0.09(-1.43%) |
Nov 09, 2012 | 6.140 | 6.390 | 6.050 | 6.290 | 6,802 | +0.13(+2.11%) |
Nov 08, 2012 | 6.210 | 6.260 | 5.780 | 6.160 | 7,146 | -0.06(-0.96%) |
Nov 07, 2012 | 6.310 | 6.310 | 6.220 | 6.220 | 2,962 | -0.09(-1.41%) |
Nov 06, 2012 | 6.250 | 6.330 | 6.250 | 6.309 | 9,746 | +0.03(+0.46%) |
Nov 05, 2012 | 6.200 | 6.290 | 6.200 | 6.280 | 2,800 | +0.05(+0.80%) |
Nov 02, 2012 | 6.330 | 6.330 | 6.230 | 6.230 | 400 | -0.08(-1.27%) |