Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.640 | 5.900 | 5.640 | 5.790 | 73,160 | +0.16(+2.84%) |
Jan 30, 2013 | 5.740 | 5.740 | 5.590 | 5.630 | 16,612 | -0.10(-1.75%) |
Jan 29, 2013 | 5.650 | 5.730 | 5.590 | 5.730 | 27,384 | +0.06(+1.06%) |
Jan 28, 2013 | 5.590 | 5.690 | 5.570 | 5.670 | 36,801 | +0.10(+1.80%) |
Jan 25, 2013 | 5.640 | 5.665 | 5.340 | 5.570 | 52,547 | -0.04(-0.71%) |
Jan 24, 2013 | 5.560 | 5.610 | 5.500 | 5.610 | 22,801 | +0.07(+1.26%) |
Jan 23, 2013 | 5.520 | 5.580 | 5.210 | 5.540 | 34,122 | +0.03(+0.54%) |
Jan 22, 2013 | 5.660 | 5.660 | 5.420 | 5.510 | 30,223 | -0.23(-4.01%) |
Jan 18, 2013 | 5.740 | 5.770 | 5.660 | 5.740 | 33,803 | -0.02(-0.35%) |
Jan 17, 2013 | 5.650 | 5.840 | 5.610 | 5.760 | 37,427 | +0.14(+2.49%) |
Jan 16, 2013 | 5.700 | 5.800 | 5.400 | 5.620 | 20,377 | -0.14(-2.43%) |
Jan 15, 2013 | 5.680 | 5.780 | 5.601 | 5.760 | 15,655 | +0.04(+0.70%) |
Jan 14, 2013 | 5.650 | 5.760 | 5.550 | 5.720 | 18,251 | +0.07(+1.24%) |
Jan 11, 2013 | 5.430 | 5.650 | 5.430 | 5.650 | 13,172 | +0.20(+3.67%) |
Jan 10, 2013 | 5.660 | 5.660 | 5.380 | 5.450 | 48,746 | -0.21(-3.71%) |
Jan 09, 2013 | 5.750 | 5.790 | 5.380 | 5.660 | 53,543 | -0.04(-0.70%) |
Jan 08, 2013 | 5.580 | 5.750 | 5.580 | 5.700 | 16,311 | +0.10(+1.79%) |
Jan 07, 2013 | 5.600 | 5.660 | 5.580 | 5.600 | 41,728 | -0.03(-0.53%) |
Jan 04, 2013 | 5.640 | 5.680 | 5.460 | 5.630 | 38,112 | +0.02(+0.36%) |
Jan 03, 2013 | 5.790 | 5.790 | 5.480 | 5.610 | 48,311 | -0.18(-3.11%) |
Jan 02, 2013 | 5.780 | 5.900 | 5.720 | 5.790 | 88,208 | +0.05(+0.87%) |
Dec 31, 2012 | 5.500 | 5.750 | 5.500 | 5.740 | 38,129 | +0.28(+5.13%) |
Dec 28, 2012 | 5.420 | 5.580 | 5.410 | 5.460 | 20,953 | +0.03(+0.55%) |
Dec 27, 2012 | 5.440 | 5.510 | 5.260 | 5.430 | 12,698 | -0.01(-0.18%) |
Dec 26, 2012 | 5.520 | 5.520 | 5.320 | 5.440 | 12,659 | -0.06(-1.09%) |
Dec 24, 2012 | 5.450 | 5.590 | 5.430 | 5.500 | 5,003 | +0.03(+0.55%) |
Dec 21, 2012 | 5.560 | 5.680 | 5.320 | 5.470 | 94,686 | -0.05(-0.91%) |
Dec 20, 2012 | 5.710 | 5.710 | 5.490 | 5.520 | 50,693 | -0.20(-3.50%) |
Dec 19, 2012 | 5.700 | 5.720 | 5.600 | 5.720 | 9,220 | +0.02(+0.35%) |
Dec 18, 2012 | 5.400 | 5.700 | 5.370 | 5.700 | 67,813 | +0.32(+5.95%) |
Dec 17, 2012 | 5.250 | 5.380 | 5.180 | 5.380 | 59,675 | +0.21(+4.06%) |
Dec 14, 2012 | 5.180 | 5.240 | 5.150 | 5.170 | 50,296 | +0.00(+0.00%) |
Dec 13, 2012 | 5.120 | 5.210 | 5.120 | 5.170 | 16,436 | +0.06(+1.17%) |
Dec 12, 2012 | 5.270 | 5.300 | 5.070 | 5.110 | 51,639 | -0.10(-1.92%) |
Dec 11, 2012 | 5.220 | 5.260 | 5.160 | 5.210 | 47,907 | +0.05(+0.97%) |
Dec 10, 2012 | 5.350 | 5.350 | 5.130 | 5.160 | 43,295 | -0.14(-2.64%) |
Dec 07, 2012 | 5.340 | 5.360 | 5.250 | 5.300 | 21,493 | -0.01(-0.19%) |
Dec 06, 2012 | 5.260 | 5.430 | 5.240 | 5.310 | 45,795 | +0.04(+0.76%) |
Dec 05, 2012 | 5.500 | 5.530 | 5.250 | 5.270 | 63,742 | -0.28(-5.05%) |
Dec 04, 2012 | 5.350 | 5.600 | 5.200 | 5.550 | 59,333 | +0.18(+3.35%) |
Nov 30, 2012 | 5.430 | 5.450 | 5.210 | 5.370 | 39,391 | -0.04(-0.74%) |
Nov 29, 2012 | 5.480 | 5.520 | 5.310 | 5.410 | 36,794 | -0.02(-0.37%) |
Nov 28, 2012 | 5.360 | 5.520 | 5.140 | 5.430 | 31,243 | +0.04(+0.74%) |
Nov 27, 2012 | 5.530 | 5.600 | 5.370 | 5.390 | 45,056 | -0.16(-2.88%) |
Nov 26, 2012 | 5.450 | 5.590 | 5.400 | 5.550 | 45,852 | +0.10(+1.83%) |
Nov 23, 2012 | 5.370 | 5.600 | 5.350 | 5.450 | 39,597 | +0.07(+1.30%) |
Nov 21, 2012 | 5.320 | 5.390 | 5.150 | 5.380 | 80,222 | +0.18(+3.46%) |
Nov 20, 2012 | 5.300 | 5.330 | 5.110 | 5.200 | 68,268 | -0.13(-2.44%) |
Nov 19, 2012 | 5.220 | 5.350 | 5.130 | 5.330 | 85,808 | +0.13(+2.50%) |
Nov 16, 2012 | 5.250 | 5.280 | 5.050 | 5.200 | 83,340 | -0.11(-2.07%) |
Nov 15, 2012 | 5.330 | 5.450 | 5.260 | 5.310 | 29,044 | -0.04(-0.75%) |
Nov 14, 2012 | 5.380 | 5.480 | 5.270 | 5.350 | 30,183 | -0.03(-0.56%) |
Nov 13, 2012 | 5.390 | 5.480 | 5.260 | 5.380 | 20,022 | +0.00(+0.00%) |
Nov 12, 2012 | 5.260 | 5.500 | 5.260 | 5.380 | 32,683 | +0.15(+2.87%) |
Nov 09, 2012 | 5.110 | 5.500 | 5.010 | 5.230 | 62,058 | +0.09(+1.75%) |
Nov 08, 2012 | 5.090 | 5.340 | 5.090 | 5.140 | 34,948 | +0.03(+0.59%) |
Nov 07, 2012 | 5.330 | 5.330 | 4.970 | 5.110 | 55,696 | -0.27(-5.02%) |
Nov 06, 2012 | 5.200 | 5.400 | 5.180 | 5.380 | 59,099 | +0.22(+4.26%) |
Nov 05, 2012 | 5.250 | 5.340 | 5.070 | 5.160 | 37,218 | -0.07(-1.34%) |
Nov 02, 2012 | 5.100 | 5.724 | 5.100 | 5.230 | 66,673 | +0.01(+0.19%) |