Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.806 | 5.942 | 5.785 | 5.889 | 19,131 | +0.08(+1.42%) |
Jan 30, 2013 | 5.785 | 5.806 | 5.765 | 5.806 | 8,711 | +0.00(+0.00%) |
Jan 29, 2013 | 5.790 | 5.821 | 5.765 | 5.806 | 33,174 | +0.02(+0.36%) |
Jan 28, 2013 | 5.802 | 5.802 | 5.785 | 5.785 | 5,081 | -0.12(-2.10%) |
Jan 25, 2013 | 5.992 | 5.996 | 5.893 | 5.909 | 15,184 | -0.07(-1.13%) |
Jan 24, 2013 | 5.872 | 5.988 | 5.872 | 5.977 | 4,929 | +0.15(+2.50%) |
Jan 23, 2013 | 5.889 | 5.901 | 5.831 | 5.831 | 20,859 | -0.04(-0.63%) |
Jan 22, 2013 | 5.798 | 5.868 | 5.794 | 5.868 | 12,380 | +0.08(+1.43%) |
Jan 18, 2013 | 5.740 | 5.790 | 5.719 | 5.785 | 25,650 | +0.11(+1.89%) |
Jan 17, 2013 | 5.670 | 5.744 | 5.670 | 5.678 | 3,917 | +0.04(+0.73%) |
Jan 16, 2013 | 5.459 | 5.694 | 5.459 | 5.637 | 5,807 | +0.10(+1.87%) |
Jan 15, 2013 | 5.447 | 5.537 | 5.447 | 5.533 | 8,542 | +0.08(+1.52%) |
Jan 14, 2013 | 5.397 | 5.451 | 5.397 | 5.451 | 3,654 | +0.05(+0.92%) |
Jan 11, 2013 | 5.482 | 5.482 | 5.401 | 5.401 | 786 | -0.09(-1.58%) |
Jan 10, 2013 | 5.372 | 5.488 | 5.372 | 5.488 | 9,195 | +0.04(+0.68%) |
Jan 09, 2013 | 5.451 | 5.488 | 5.447 | 5.451 | 3,092 | +0.00(+0.00%) |
Jan 08, 2013 | 5.393 | 5.492 | 5.368 | 5.451 | 30,284 | +0.05(+1.00%) |
Jan 07, 2013 | 5.343 | 5.409 | 5.343 | 5.397 | 41,244 | +0.07(+1.24%) |
Jan 04, 2013 | 5.339 | 5.385 | 5.294 | 5.331 | 33,975 | -0.04(-0.77%) |
Jan 03, 2013 | 5.368 | 5.372 | 5.294 | 5.372 | 95,795 | +0.00(+0.00%) |
Jan 02, 2013 | 5.364 | 5.372 | 5.360 | 5.372 | 70,617 | +0.01(+0.23%) |
Dec 31, 2012 | 5.170 | 5.360 | 5.170 | 5.360 | 9,960 | +0.00(+0.00%) |
Dec 28, 2012 | 5.277 | 5.372 | 5.277 | 5.360 | 21,536 | +0.01(+0.23%) |
Dec 24, 2012 | 5.347 | 5.347 | 5.347 | 5.347 | 0 | -0.02(-0.31%) |
Dec 21, 2012 | 5.306 | 5.364 | 5.236 | 5.364 | 13,067 | -0.00(-0.08%) |
Dec 19, 2012 | 5.368 | 5.368 | 5.368 | 5.368 | 4,839 | +0.00(+0.08%) |
Dec 18, 2012 | 5.380 | 5.380 | 5.364 | 5.364 | 12,358 | -0.01(-0.15%) |
Dec 17, 2012 | 5.351 | 5.380 | 5.351 | 5.372 | 12,365 | +0.00(+0.00%) |
Dec 14, 2012 | 5.380 | 5.380 | 5.364 | 5.372 | 37,266 | +0.00(+0.08%) |
Dec 13, 2012 | 5.376 | 5.380 | 5.331 | 5.368 | 7,743 | +0.02(+0.46%) |
Dec 12, 2012 | 5.277 | 5.347 | 5.269 | 5.343 | 5,565 | -0.01(-0.15%) |
Dec 11, 2012 | 5.223 | 5.372 | 5.223 | 5.351 | 9,437 | -0.04(-0.69%) |
Dec 10, 2012 | 5.389 | 5.389 | 5.389 | 5.389 | 483 | +0.00(+0.00%) |
Dec 07, 2012 | 5.409 | 5.409 | 5.389 | 5.389 | 8,348 | -0.11(-1.95%) |
Dec 06, 2012 | 5.405 | 5.500 | 5.371 | 5.496 | 38,485 | +0.10(+1.76%) |
Dec 05, 2012 | 5.401 | 5.409 | 5.401 | 5.401 | 6,891 | +0.02(+0.38%) |
Dec 04, 2012 | 5.376 | 5.401 | 5.372 | 5.380 | 18,979 | -0.03(-0.53%) |
Nov 30, 2012 | 5.397 | 5.409 | 5.397 | 5.409 | 7,385 | +0.04(+0.69%) |
Nov 29, 2012 | 5.347 | 5.641 | 5.347 | 5.372 | 32,891 | +0.03(+0.54%) |
Nov 28, 2012 | 5.190 | 5.343 | 5.190 | 5.343 | 2,661 | -0.02(-0.31%) |
Nov 27, 2012 | 5.290 | 5.360 | 5.290 | 5.360 | 9,679 | +0.00(+0.00%) |
Nov 26, 2012 | 5.203 | 5.360 | 5.203 | 5.360 | 6,291 | +0.01(+0.15%) |
Nov 23, 2012 | 5.273 | 5.364 | 5.273 | 5.351 | 6,291 | +0.15(+2.94%) |
Nov 21, 2012 | 5.153 | 5.368 | 5.153 | 5.199 | 67,500 | +0.04(+0.80%) |
Nov 20, 2012 | 5.058 | 5.157 | 5.058 | 5.157 | 24,489 | +0.11(+2.21%) |
Nov 19, 2012 | 4.959 | 5.058 | 4.951 | 5.046 | 16,939 | +0.09(+1.75%) |
Nov 16, 2012 | 4.959 | 5.042 | 4.955 | 4.959 | 64,852 | +0.04(+0.84%) |
Nov 15, 2012 | 4.959 | 4.959 | 4.918 | 4.918 | 8,445 | -0.04(-0.83%) |
Nov 14, 2012 | 4.959 | 4.959 | 4.959 | 4.959 | 1,451 | +0.00(+0.00%) |
Nov 13, 2012 | 4.913 | 4.959 | 4.913 | 4.959 | 44,775 | +0.00(+0.08%) |
Nov 12, 2012 | 4.885 | 4.955 | 4.835 | 4.955 | 7,883 | +0.02(+0.50%) |
Nov 08, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) |
Nov 07, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 483 | +0.00(+0.00%) |
Nov 06, 2012 | 4.955 | 4.959 | 4.930 | 4.930 | 13,040 | -0.02(-0.50%) |
Nov 05, 2012 | 4.934 | 4.959 | 4.934 | 4.955 | 7,825 | -0.00(-0.08%) |
Nov 02, 2012 | 4.959 | 4.959 | 4.918 | 4.959 | 35,240 | +0.00(+0.00%) |