Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.280 | 6.400 | 6.240 | 6.260 | 175,205 | +0.00(+0.00%) |
Jan 30, 2013 | 6.260 | 6.360 | 6.200 | 6.260 | 222,579 | -0.03(-0.48%) |
Jan 29, 2013 | 6.360 | 6.380 | 6.270 | 6.290 | 85,559 | -0.06(-0.94%) |
Jan 28, 2013 | 6.220 | 6.380 | 6.170 | 6.350 | 111,312 | +0.13(+2.09%) |
Jan 25, 2013 | 6.140 | 6.230 | 6.110 | 6.220 | 124,136 | +0.12(+1.97%) |
Jan 24, 2013 | 6.010 | 6.173 | 6.010 | 6.100 | 82,718 | +0.03(+0.49%) |
Jan 23, 2013 | 5.860 | 6.150 | 5.860 | 6.070 | 133,822 | +0.22(+3.76%) |
Jan 22, 2013 | 5.930 | 6.093 | 5.820 | 5.850 | 258,592 | -0.06(-1.02%) |
Jan 18, 2013 | 5.830 | 5.930 | 5.670 | 5.910 | 328,674 | +0.06(+1.03%) |
Jan 17, 2013 | 5.810 | 5.940 | 5.790 | 5.850 | 67,134 | +0.09(+1.56%) |
Jan 16, 2013 | 5.650 | 5.800 | 5.650 | 5.760 | 72,123 | +0.07(+1.23%) |
Jan 15, 2013 | 5.750 | 5.790 | 5.680 | 5.690 | 202,045 | -0.11(-1.90%) |
Jan 14, 2013 | 5.820 | 5.880 | 5.780 | 5.800 | 223,881 | +0.02(+0.35%) |
Jan 11, 2013 | 5.720 | 5.810 | 5.680 | 5.780 | 129,167 | +0.08(+1.40%) |
Jan 10, 2013 | 5.750 | 5.750 | 5.640 | 5.700 | 46,594 | -0.01(-0.18%) |
Jan 09, 2013 | 5.670 | 5.740 | 5.670 | 5.710 | 134,967 | +0.06(+1.06%) |
Jan 08, 2013 | 5.500 | 5.770 | 5.500 | 5.650 | 146,064 | +0.16(+2.91%) |
Jan 07, 2013 | 5.450 | 5.540 | 5.450 | 5.490 | 381,269 | -0.03(-0.54%) |
Jan 04, 2013 | 5.580 | 5.600 | 5.460 | 5.520 | 159,071 | +0.00(+0.00%) |
Jan 03, 2013 | 5.490 | 5.670 | 5.400 | 5.520 | 201,699 | +0.02(+0.36%) |
Jan 02, 2013 | 5.320 | 5.610 | 5.130 | 5.500 | 189,398 | +0.37(+7.21%) |
Dec 31, 2012 | 4.910 | 5.130 | 4.910 | 5.130 | 85,052 | +0.26(+5.34%) |
Dec 28, 2012 | 4.930 | 5.050 | 4.870 | 4.870 | 118,833 | -0.09(-1.81%) |
Dec 27, 2012 | 4.880 | 5.000 | 4.841 | 4.960 | 64,917 | +0.10(+2.06%) |
Dec 26, 2012 | 5.280 | 5.280 | 4.860 | 4.860 | 172,654 | -0.21(-4.14%) |
Dec 24, 2012 | 5.070 | 5.150 | 5.030 | 5.070 | 54,072 | -0.06(-1.17%) |
Dec 21, 2012 | 5.100 | 5.250 | 4.890 | 5.130 | 373,986 | -0.02(-0.39%) |
Dec 20, 2012 | 5.160 | 5.230 | 5.110 | 5.150 | 110,906 | -0.01(-0.19%) |
Dec 19, 2012 | 5.290 | 5.290 | 5.100 | 5.160 | 111,998 | -0.12(-2.27%) |
Dec 18, 2012 | 5.170 | 5.340 | 5.120 | 5.280 | 78,167 | +0.16(+3.13%) |
Dec 17, 2012 | 5.150 | 5.215 | 4.990 | 5.120 | 77,576 | -0.04(-0.78%) |
Dec 14, 2012 | 5.200 | 5.250 | 5.100 | 5.160 | 89,866 | -0.04(-0.77%) |
Dec 13, 2012 | 5.340 | 5.350 | 5.040 | 5.200 | 81,911 | -0.11(-2.07%) |
Dec 12, 2012 | 5.200 | 5.360 | 5.150 | 5.310 | 183,161 | +0.12(+2.31%) |
Dec 11, 2012 | 5.040 | 5.200 | 5.010 | 5.190 | 117,031 | +0.20(+4.01%) |
Dec 10, 2012 | 4.930 | 5.040 | 4.900 | 4.990 | 101,281 | +0.09(+1.84%) |
Dec 07, 2012 | 4.840 | 4.940 | 4.690 | 4.900 | 66,555 | +0.11(+2.30%) |
Dec 06, 2012 | 4.650 | 4.800 | 4.570 | 4.790 | 65,680 | +0.09(+1.91%) |
Dec 05, 2012 | 4.720 | 4.810 | 4.660 | 4.700 | 87,012 | -0.01(-0.21%) |
Dec 04, 2012 | 4.830 | 4.845 | 4.670 | 4.710 | 175,751 | -0.22(-4.46%) |
Nov 30, 2012 | 5.030 | 5.220 | 4.910 | 4.930 | 303,285 | -0.07(-1.40%) |
Nov 29, 2012 | 4.920 | 5.000 | 4.900 | 5.000 | 34,817 | +0.13(+2.67%) |
Nov 28, 2012 | 4.940 | 4.940 | 4.830 | 4.870 | 59,445 | -0.08(-1.62%) |
Nov 27, 2012 | 4.880 | 5.000 | 4.860 | 4.950 | 93,948 | +0.05(+1.02%) |
Nov 26, 2012 | 4.850 | 4.950 | 4.850 | 4.900 | 38,738 | +0.08(+1.66%) |
Nov 23, 2012 | 4.740 | 4.830 | 4.740 | 4.820 | 19,756 | +0.10(+2.12%) |
Nov 21, 2012 | 4.620 | 4.750 | 4.580 | 4.720 | 29,960 | +0.13(+2.83%) |
Nov 20, 2012 | 4.610 | 4.610 | 4.510 | 4.590 | 78,970 | -0.01(-0.22%) |
Nov 19, 2012 | 4.710 | 4.710 | 4.580 | 4.600 | 52,904 | -0.01(-0.22%) |
Nov 16, 2012 | 4.590 | 4.820 | 4.550 | 4.610 | 83,220 | +0.01(+0.22%) |
Nov 15, 2012 | 4.750 | 4.770 | 4.560 | 4.600 | 178,275 | -0.15(-3.16%) |
Nov 14, 2012 | 4.860 | 4.870 | 4.740 | 4.750 | 61,569 | -0.10(-2.06%) |
Nov 13, 2012 | 4.890 | 5.040 | 4.760 | 4.850 | 41,591 | -0.10(-2.02%) |
Nov 12, 2012 | 4.950 | 5.000 | 4.910 | 4.950 | 66,328 | +0.05(+1.02%) |
Nov 09, 2012 | 4.780 | 4.985 | 4.740 | 4.900 | 57,589 | +0.11(+2.30%) |
Nov 08, 2012 | 4.860 | 4.930 | 4.750 | 4.790 | 82,137 | -0.07(-1.44%) |
Nov 07, 2012 | 4.990 | 5.100 | 4.830 | 4.860 | 79,898 | -0.22(-4.33%) |
Nov 06, 2012 | 5.000 | 5.090 | 4.920 | 5.080 | 43,705 | +0.12(+2.42%) |
Nov 05, 2012 | 4.970 | 5.020 | 4.900 | 4.960 | 102,559 | -0.07(-1.39%) |
Nov 02, 2012 | 5.190 | 5.210 | 4.910 | 5.030 | 192,950 | -0.11(-2.14%) |