Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.490 | 5.720 | 5.480 | 5.670 | 113,956 | +0.19(+3.47%) |
Jan 30, 2013 | 5.570 | 5.650 | 5.470 | 5.480 | 146,122 | -0.12(-2.14%) |
Jan 29, 2013 | 5.470 | 5.700 | 5.470 | 5.600 | 320,193 | +0.11(+2.00%) |
Jan 28, 2013 | 5.500 | 5.560 | 5.406 | 5.490 | 149,373 | +0.02(+0.37%) |
Jan 25, 2013 | 5.580 | 5.590 | 5.440 | 5.470 | 52,566 | -0.06(-1.08%) |
Jan 24, 2013 | 5.570 | 5.630 | 5.501 | 5.530 | 64,515 | -0.05(-0.90%) |
Jan 23, 2013 | 5.650 | 5.660 | 5.560 | 5.580 | 358,968 | -0.04(-0.71%) |
Jan 22, 2013 | 5.480 | 5.650 | 5.450 | 5.620 | 168,119 | +0.16(+2.93%) |
Jan 18, 2013 | 5.410 | 5.510 | 5.410 | 5.460 | 88,037 | +0.05(+0.92%) |
Jan 17, 2013 | 5.410 | 5.450 | 5.360 | 5.410 | 71,571 | +0.04(+0.74%) |
Jan 16, 2013 | 5.390 | 5.430 | 5.350 | 5.370 | 76,152 | -0.05(-0.92%) |
Jan 15, 2013 | 5.220 | 5.420 | 5.220 | 5.420 | 54,852 | +0.17(+3.24%) |
Jan 14, 2013 | 5.150 | 5.270 | 5.130 | 5.250 | 67,759 | -0.01(-0.19%) |
Jan 11, 2013 | 5.320 | 5.400 | 5.220 | 5.260 | 95,344 | -0.05(-0.94%) |
Jan 10, 2013 | 5.140 | 5.319 | 5.073 | 5.310 | 56,723 | +0.18(+3.51%) |
Jan 09, 2013 | 5.150 | 5.250 | 5.060 | 5.130 | 91,293 | -0.02(-0.39%) |
Jan 08, 2013 | 5.350 | 5.350 | 5.080 | 5.150 | 198,227 | -0.21(-3.92%) |
Jan 07, 2013 | 5.420 | 5.420 | 5.170 | 5.360 | 76,993 | -0.12(-2.19%) |
Jan 04, 2013 | 5.560 | 5.650 | 5.470 | 5.480 | 167,658 | -0.04(-0.72%) |
Jan 03, 2013 | 5.370 | 5.520 | 5.290 | 5.520 | 123,591 | +0.16(+2.99%) |
Jan 02, 2013 | 5.220 | 5.390 | 4.920 | 5.360 | 215,932 | +0.44(+8.94%) |
Dec 31, 2012 | 4.880 | 5.010 | 4.880 | 4.920 | 114,171 | +0.02(+0.41%) |
Dec 28, 2012 | 5.110 | 5.110 | 4.880 | 4.900 | 177,490 | -0.23(-4.48%) |
Dec 27, 2012 | 5.230 | 5.230 | 5.080 | 5.130 | 66,815 | -0.08(-1.54%) |
Dec 26, 2012 | 5.130 | 5.320 | 5.100 | 5.210 | 157,042 | +0.11(+2.16%) |
Dec 24, 2012 | 4.970 | 5.270 | 4.970 | 5.100 | 123,946 | -0.23(-4.32%) |
Dec 21, 2012 | 5.120 | 5.400 | 5.073 | 5.330 | 442,127 | +0.14(+2.70%) |
Dec 20, 2012 | 5.100 | 5.230 | 5.080 | 5.190 | 180,004 | +0.08(+1.57%) |
Dec 19, 2012 | 5.120 | 5.150 | 5.030 | 5.110 | 70,114 | -0.03(-0.58%) |
Dec 18, 2012 | 4.970 | 5.150 | 4.921 | 5.140 | 113,834 | +0.19(+3.84%) |
Dec 17, 2012 | 4.750 | 4.950 | 4.700 | 4.950 | 67,050 | +0.25(+5.32%) |
Dec 14, 2012 | 4.720 | 4.770 | 4.660 | 4.700 | 83,503 | -0.02(-0.42%) |
Dec 13, 2012 | 4.910 | 4.950 | 4.720 | 4.720 | 49,026 | -0.17(-3.48%) |
Dec 12, 2012 | 4.940 | 4.990 | 4.860 | 4.890 | 63,057 | -0.04(-0.81%) |
Dec 11, 2012 | 4.840 | 4.930 | 4.780 | 4.930 | 158,840 | +0.15(+3.14%) |
Dec 10, 2012 | 4.710 | 4.800 | 4.700 | 4.780 | 59,411 | +0.08(+1.70%) |
Dec 07, 2012 | 4.840 | 4.840 | 4.670 | 4.700 | 44,474 | -0.09(-1.88%) |
Dec 06, 2012 | 4.910 | 4.930 | 4.650 | 4.790 | 157,566 | -0.11(-2.24%) |
Dec 05, 2012 | 5.000 | 5.000 | 4.890 | 4.900 | 36,938 | -0.06(-1.21%) |
Dec 04, 2012 | 5.030 | 5.030 | 4.800 | 4.960 | 43,194 | +0.03(+0.61%) |
Nov 30, 2012 | 4.820 | 4.990 | 4.750 | 4.930 | 89,655 | +0.13(+2.71%) |
Nov 29, 2012 | 4.730 | 4.800 | 4.680 | 4.800 | 55,025 | +0.15(+3.23%) |
Nov 28, 2012 | 4.550 | 4.700 | 4.541 | 4.650 | 83,997 | +0.09(+1.97%) |
Nov 27, 2012 | 4.700 | 4.780 | 4.510 | 4.560 | 131,010 | -0.14(-2.98%) |
Nov 26, 2012 | 4.740 | 4.790 | 4.650 | 4.700 | 60,721 | -0.04(-0.84%) |
Nov 23, 2012 | 4.630 | 4.750 | 4.530 | 4.740 | 28,403 | +0.14(+3.04%) |
Nov 21, 2012 | 4.490 | 4.640 | 4.490 | 4.600 | 54,759 | +0.12(+2.68%) |
Nov 20, 2012 | 4.580 | 4.660 | 4.350 | 4.480 | 175,520 | -0.13(-2.82%) |
Nov 19, 2012 | 4.570 | 4.690 | 4.530 | 4.610 | 76,030 | +0.12(+2.67%) |
Nov 16, 2012 | 4.510 | 4.600 | 4.450 | 4.490 | 80,598 | -0.03(-0.66%) |
Nov 15, 2012 | 4.590 | 4.750 | 4.510 | 4.520 | 57,811 | -0.08(-1.74%) |
Nov 14, 2012 | 4.750 | 4.840 | 4.550 | 4.600 | 54,306 | -0.14(-2.95%) |
Nov 13, 2012 | 4.800 | 4.919 | 4.730 | 4.740 | 109,626 | -0.11(-2.27%) |
Nov 12, 2012 | 4.840 | 5.000 | 4.730 | 4.850 | 67,114 | +0.02(+0.41%) |
Nov 09, 2012 | 4.590 | 4.880 | 4.590 | 4.830 | 106,908 | +0.26(+5.69%) |
Nov 08, 2012 | 4.770 | 4.815 | 4.570 | 4.570 | 66,724 | -0.21(-4.39%) |
Nov 07, 2012 | 4.880 | 4.980 | 4.770 | 4.780 | 104,096 | -0.20(-4.02%) |
Nov 06, 2012 | 4.940 | 5.070 | 4.900 | 4.980 | 93,569 | +0.06(+1.22%) |
Nov 05, 2012 | 4.710 | 4.990 | 4.650 | 4.920 | 53,842 | +0.17(+3.58%) |
Nov 02, 2012 | 4.700 | 4.840 | 4.700 | 4.750 | 123,960 | +0.07(+1.50%) |