Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.709 | 5.962 | 5.609 | 5.609 | 57,845 | -0.14(-2.46%) |
Jan 30, 2013 | 5.750 | 5.780 | 5.750 | 5.750 | 5,261 | -0.00(-0.02%) |
Jan 29, 2013 | 5.674 | 5.751 | 5.674 | 5.751 | 14,427 | +0.07(+1.16%) |
Jan 28, 2013 | 5.544 | 5.685 | 5.538 | 5.685 | 1,193 | +0.01(+0.10%) |
Jan 25, 2013 | 5.703 | 5.715 | 5.668 | 5.679 | 1,699 | -0.06(-1.13%) |
Jan 24, 2013 | 5.615 | 5.744 | 5.520 | 5.744 | 23,309 | +0.08(+1.35%) |
Jan 23, 2013 | 5.547 | 5.791 | 5.547 | 5.668 | 18,327 | -0.04(-0.72%) |
Jan 22, 2013 | 5.650 | 5.744 | 5.650 | 5.709 | 1,912 | +0.03(+0.52%) |
Jan 18, 2013 | 5.379 | 5.697 | 5.373 | 5.679 | 13,218 | +0.36(+6.78%) |
Jan 17, 2013 | 5.202 | 5.319 | 5.179 | 5.319 | 30,146 | +0.06(+1.21%) |
Jan 16, 2013 | 5.243 | 5.344 | 5.220 | 5.255 | 26,339 | -0.01(-0.22%) |
Jan 15, 2013 | 5.430 | 5.456 | 5.155 | 5.267 | 30,455 | -0.06(-1.11%) |
Jan 14, 2013 | 5.473 | 5.473 | 5.255 | 5.326 | 17,031 | -0.15(-2.69%) |
Jan 11, 2013 | 5.503 | 5.531 | 5.426 | 5.473 | 6,466 | -0.05(-0.85%) |
Jan 10, 2013 | 5.544 | 5.556 | 5.408 | 5.520 | 41,243 | -0.07(-1.26%) |
Jan 09, 2013 | 5.422 | 5.591 | 5.422 | 5.591 | 495 | +0.13(+2.37%) |
Jan 08, 2013 | 5.473 | 5.685 | 5.420 | 5.461 | 38,819 | -0.06(-1.17%) |
Jan 07, 2013 | 5.550 | 5.550 | 5.526 | 5.526 | 1,709 | -0.09(-1.57%) |
Jan 04, 2013 | 5.644 | 5.721 | 5.562 | 5.615 | 12,556 | -0.16(-2.85%) |
Jan 03, 2013 | 5.644 | 5.827 | 5.626 | 5.780 | 13,931 | +0.18(+3.26%) |
Jan 02, 2013 | 5.679 | 5.703 | 5.479 | 5.597 | 27,870 | +0.12(+2.15%) |
Dec 31, 2012 | 5.361 | 5.485 | 5.361 | 5.479 | 848 | +0.12(+2.31%) |
Dec 28, 2012 | 5.585 | 5.621 | 5.355 | 5.355 | 5,641 | -0.17(-3.09%) |
Dec 27, 2012 | 5.479 | 5.532 | 5.420 | 5.526 | 15,186 | +0.08(+1.41%) |
Dec 26, 2012 | 5.420 | 5.473 | 5.355 | 5.450 | 37,828 | +0.03(+0.54%) |
Dec 24, 2012 | 5.297 | 5.420 | 5.273 | 5.420 | 5,799 | +0.09(+1.77%) |
Dec 21, 2012 | 5.167 | 5.332 | 5.132 | 5.326 | 36,206 | +0.08(+1.46%) |
Dec 20, 2012 | 5.285 | 5.297 | 5.214 | 5.249 | 19,889 | +0.03(+0.56%) |
Dec 19, 2012 | 5.273 | 5.273 | 5.220 | 5.220 | 4,073 | -0.06(-1.12%) |
Dec 18, 2012 | 5.296 | 5.302 | 5.214 | 5.279 | 31,954 | +0.04(+0.79%) |
Dec 17, 2012 | 5.243 | 5.243 | 5.185 | 5.238 | 19,291 | -0.02(-0.45%) |
Dec 14, 2012 | 5.302 | 5.302 | 5.226 | 5.261 | 22,009 | -0.02(-0.33%) |
Dec 13, 2012 | 5.369 | 5.369 | 5.273 | 5.279 | 9,433 | -0.08(-1.54%) |
Dec 12, 2012 | 5.367 | 5.367 | 5.308 | 5.361 | 11,752 | -0.03(-0.55%) |
Dec 11, 2012 | 5.314 | 5.391 | 5.314 | 5.391 | 6,823 | +0.05(+0.99%) |
Dec 10, 2012 | 5.267 | 5.338 | 5.267 | 5.338 | 3,606 | +0.06(+1.23%) |
Dec 07, 2012 | 5.350 | 5.358 | 5.267 | 5.273 | 14,917 | -0.06(-1.07%) |
Dec 06, 2012 | 5.302 | 5.355 | 5.262 | 5.330 | 2,992 | +0.06(+1.08%) |
Dec 05, 2012 | 5.308 | 5.361 | 5.273 | 5.273 | 3,742 | -0.05(-0.89%) |
Dec 04, 2012 | 5.320 | 5.320 | 5.320 | 5.320 | 354 | -0.01(-0.11%) |
Nov 30, 2012 | 5.255 | 5.361 | 5.255 | 5.326 | 857 | +0.04(+0.67%) |
Nov 29, 2012 | 5.291 | 5.291 | 5.249 | 5.291 | 13,901 | -0.01(-0.22%) |
Nov 28, 2012 | 5.273 | 5.355 | 5.243 | 5.302 | 22,362 | +0.03(+0.56%) |
Nov 27, 2012 | 5.273 | 5.273 | 5.161 | 5.273 | 46,831 | -0.02(-0.44%) |
Nov 26, 2012 | 5.314 | 5.314 | 5.243 | 5.297 | 28,255 | -0.06(-1.21%) |
Nov 23, 2012 | 5.361 | 5.379 | 5.332 | 5.361 | 15,079 | -0.09(-1.62%) |
Nov 21, 2012 | 5.450 | 5.456 | 5.420 | 5.450 | 14,597 | -0.03(-0.54%) |
Nov 20, 2012 | 5.432 | 5.479 | 5.355 | 5.479 | 22,303 | +0.03(+0.54%) |
Nov 19, 2012 | 5.414 | 5.479 | 5.403 | 5.450 | 25,461 | +0.00(+0.00%) |
Nov 16, 2012 | 5.456 | 5.562 | 5.332 | 5.450 | 31,161 | +0.08(+1.43%) |
Nov 15, 2012 | 5.615 | 5.615 | 5.308 | 5.373 | 8,822 | -0.25(-4.40%) |
Nov 14, 2012 | 5.839 | 5.839 | 5.621 | 5.621 | 25,631 | -0.20(-3.44%) |
Nov 13, 2012 | 5.827 | 5.833 | 5.821 | 5.821 | 6,750 | +0.00(+0.00%) |
Nov 12, 2012 | 5.803 | 5.839 | 5.762 | 5.821 | 33,610 | +0.02(+0.30%) |
Nov 09, 2012 | 5.844 | 5.892 | 5.803 | 5.803 | 12,628 | -0.06(-1.00%) |
Nov 08, 2012 | 5.862 | 5.868 | 5.862 | 5.862 | 8,819 | +0.00(+0.00%) |
Nov 07, 2012 | 5.833 | 5.862 | 5.833 | 5.862 | 15,946 | +0.02(+0.40%) |
Nov 06, 2012 | 5.844 | 5.892 | 5.833 | 5.839 | 14,057 | -0.03(-0.50%) |
Nov 05, 2012 | 5.862 | 5.886 | 5.862 | 5.868 | 5,891 | -0.03(-0.50%) |
Nov 02, 2012 | 5.897 | 5.897 | 5.897 | 5.897 | 4,752 | -0.02(-0.40%) |