Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.490 | 5.510 | 5.400 | 5.510 | 27,154 | +0.07(+1.29%) |
Jan 30, 2013 | 5.630 | 5.630 | 5.430 | 5.440 | 33,422 | -0.14(-2.51%) |
Jan 29, 2013 | 5.570 | 5.830 | 5.570 | 5.580 | 29,314 | -0.09(-1.59%) |
Jan 28, 2013 | 5.510 | 5.880 | 5.440 | 5.670 | 75,905 | +0.23(+4.23%) |
Jan 25, 2013 | 5.430 | 5.510 | 5.230 | 5.440 | 34,091 | +0.05(+0.93%) |
Jan 24, 2013 | 5.680 | 5.740 | 5.250 | 5.390 | 124,186 | -0.19(-3.41%) |
Jan 23, 2013 | 6.000 | 6.060 | 5.450 | 5.580 | 104,141 | -0.35(-5.90%) |
Jan 22, 2013 | 5.970 | 6.100 | 5.880 | 5.930 | 44,523 | +0.02(+0.34%) |
Jan 18, 2013 | 6.040 | 6.099 | 5.810 | 5.910 | 34,065 | -0.06(-1.01%) |
Jan 17, 2013 | 5.950 | 6.010 | 5.890 | 5.970 | 28,934 | +0.12(+2.05%) |
Jan 16, 2013 | 6.030 | 6.100 | 5.750 | 5.850 | 47,444 | -0.12(-2.01%) |
Jan 15, 2013 | 6.015 | 6.100 | 5.850 | 5.970 | 66,124 | -0.02(-0.33%) |
Jan 14, 2013 | 5.620 | 6.089 | 5.570 | 5.990 | 136,623 | +0.41(+7.35%) |
Jan 11, 2013 | 5.350 | 5.590 | 5.350 | 5.580 | 37,143 | +0.21(+4.01%) |
Jan 10, 2013 | 5.390 | 5.500 | 5.330 | 5.365 | 29,729 | -0.04(-0.83%) |
Jan 09, 2013 | 5.400 | 5.490 | 5.330 | 5.410 | 25,961 | -0.01(-0.18%) |
Jan 08, 2013 | 5.650 | 5.720 | 5.390 | 5.420 | 54,556 | -0.30(-5.24%) |
Jan 07, 2013 | 5.680 | 5.750 | 5.480 | 5.720 | 67,090 | +0.16(+2.88%) |
Jan 04, 2013 | 5.300 | 5.650 | 5.290 | 5.560 | 108,472 | +0.27(+5.10%) |
Jan 03, 2013 | 4.860 | 5.300 | 4.860 | 5.290 | 106,102 | +0.29(+5.80%) |
Jan 02, 2013 | 4.920 | 5.250 | 4.760 | 5.000 | 111,509 | +0.20(+4.17%) |
Dec 31, 2012 | 4.790 | 4.960 | 4.770 | 4.800 | 37,053 | -0.02(-0.41%) |
Dec 28, 2012 | 4.890 | 4.890 | 4.760 | 4.820 | 27,195 | -0.06(-1.23%) |
Dec 27, 2012 | 5.000 | 5.000 | 4.760 | 4.880 | 28,133 | -0.11(-2.20%) |
Dec 26, 2012 | 4.870 | 5.020 | 4.830 | 4.990 | 31,333 | +0.10(+2.04%) |
Dec 24, 2012 | 4.950 | 4.990 | 4.770 | 4.890 | 15,260 | -0.14(-2.78%) |
Dec 21, 2012 | 4.710 | 5.030 | 4.570 | 5.030 | 71,052 | +0.15(+3.07%) |
Dec 20, 2012 | 4.890 | 4.930 | 4.810 | 4.880 | 18,859 | -0.05(-1.01%) |
Dec 19, 2012 | 4.900 | 5.000 | 4.900 | 4.930 | 16,688 | +0.00(+0.00%) |
Dec 18, 2012 | 5.040 | 5.040 | 4.800 | 4.930 | 20,318 | -0.08(-1.60%) |
Dec 17, 2012 | 4.950 | 5.020 | 4.930 | 5.010 | 24,650 | +0.10(+2.04%) |
Dec 14, 2012 | 4.900 | 4.950 | 4.860 | 4.910 | 15,112 | +0.01(+0.20%) |
Dec 13, 2012 | 4.870 | 4.920 | 4.720 | 4.900 | 19,875 | -0.02(-0.41%) |
Dec 12, 2012 | 4.780 | 4.920 | 4.780 | 4.920 | 22,094 | +0.09(+1.86%) |
Dec 11, 2012 | 4.780 | 4.840 | 4.780 | 4.830 | 15,588 | +0.00(+0.02%) |
Dec 10, 2012 | 4.720 | 4.840 | 4.720 | 4.829 | 18,476 | +0.12(+2.52%) |
Dec 07, 2012 | 4.800 | 4.940 | 4.500 | 4.710 | 50,754 | -0.12(-2.48%) |
Dec 06, 2012 | 4.890 | 4.930 | 4.800 | 4.830 | 20,839 | -0.14(-2.82%) |
Dec 05, 2012 | 4.910 | 4.980 | 4.800 | 4.970 | 38,658 | +0.03(+0.61%) |
Dec 04, 2012 | 5.030 | 5.030 | 4.751 | 4.940 | 31,844 | -0.12(-2.37%) |
Nov 30, 2012 | 5.000 | 5.080 | 4.930 | 5.060 | 100,264 | +0.10(+2.02%) |
Nov 29, 2012 | 4.900 | 5.000 | 4.898 | 4.960 | 33,690 | +0.16(+3.33%) |
Nov 28, 2012 | 4.790 | 4.940 | 4.780 | 4.800 | 14,323 | +0.15(+3.23%) |
Nov 27, 2012 | 4.880 | 4.960 | 4.650 | 4.650 | 46,160 | -0.24(-4.91%) |
Nov 26, 2012 | 5.000 | 5.000 | 4.880 | 4.890 | 37,800 | -0.08(-1.61%) |
Nov 23, 2012 | 4.920 | 5.000 | 4.900 | 4.970 | 25,819 | +0.03(+0.61%) |
Nov 21, 2012 | 4.860 | 4.940 | 4.860 | 4.940 | 33,370 | +0.03(+0.61%) |
Nov 20, 2012 | 4.700 | 4.910 | 4.650 | 4.910 | 22,420 | +0.05(+1.03%) |
Nov 19, 2012 | 4.750 | 4.910 | 4.750 | 4.860 | 9,662 | +0.10(+2.10%) |
Nov 16, 2012 | 4.650 | 4.850 | 4.540 | 4.760 | 18,295 | +0.17(+3.71%) |
Nov 15, 2012 | 4.910 | 4.910 | 4.500 | 4.590 | 60,087 | -0.24(-4.97%) |
Nov 14, 2012 | 4.830 | 4.940 | 4.750 | 4.830 | 34,285 | -0.11(-2.23%) |
Nov 13, 2012 | 4.880 | 4.990 | 4.880 | 4.940 | 55,708 | +0.00(+0.00%) |
Nov 12, 2012 | 5.050 | 5.050 | 4.900 | 4.940 | 31,164 | -0.11(-2.18%) |
Nov 09, 2012 | 5.090 | 5.190 | 5.000 | 5.050 | 18,823 | -0.10(-1.94%) |
Nov 08, 2012 | 4.940 | 5.200 | 4.940 | 5.150 | 58,099 | +0.22(+4.46%) |
Nov 07, 2012 | 4.910 | 5.000 | 4.900 | 4.930 | 20,561 | +0.02(+0.41%) |
Nov 06, 2012 | 4.930 | 5.000 | 4.900 | 4.910 | 11,605 | -0.05(-1.01%) |
Nov 05, 2012 | 4.900 | 5.120 | 4.900 | 4.960 | 15,276 | +0.06(+1.22%) |
Nov 02, 2012 | 5.000 | 5.000 | 4.900 | 4.900 | 11,512 | -0.10(-2.00%) |