Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.830 | 5.870 | 5.800 | 5.810 | 158,919 | -0.03(-0.51%) |
Jan 30, 2013 | 5.790 | 5.850 | 5.780 | 5.840 | 52,333 | +0.08(+1.39%) |
Jan 29, 2013 | 5.750 | 5.780 | 5.690 | 5.760 | 56,280 | +0.05(+0.88%) |
Jan 28, 2013 | 5.740 | 5.760 | 5.700 | 5.710 | 86,991 | -0.20(-3.38%) |
Jan 25, 2013 | 5.890 | 5.920 | 5.850 | 5.910 | 78,690 | +0.18(+3.07%) |
Jan 24, 2013 | 5.640 | 5.760 | 5.640 | 5.734 | 58,479 | -0.23(-3.79%) |
Jan 23, 2013 | 5.990 | 5.990 | 5.910 | 5.960 | 45,191 | +0.11(+1.88%) |
Jan 22, 2013 | 5.780 | 5.870 | 5.780 | 5.850 | 103,373 | -0.16(-2.66%) |
Jan 18, 2013 | 6.020 | 6.020 | 5.970 | 6.010 | 77,147 | -0.04(-0.66%) |
Jan 17, 2013 | 6.010 | 6.100 | 5.990 | 6.050 | 38,175 | +0.11(+1.85%) |
Jan 16, 2013 | 5.870 | 5.990 | 5.870 | 5.940 | 48,194 | -0.05(-0.83%) |
Jan 15, 2013 | 5.950 | 6.020 | 5.921 | 5.990 | 54,746 | -0.03(-0.50%) |
Jan 14, 2013 | 6.000 | 6.070 | 6.000 | 6.020 | 63,520 | +0.17(+2.91%) |
Jan 12, 2013 | 5.810 | 5.900 | 5.810 | 5.850 | 44,518 | +0.00(+0.00%) |
Jan 11, 2013 | 5.810 | 5.900 | 5.810 | 5.850 | 44,518 | -0.09(-1.52%) |
Jan 10, 2013 | 5.920 | 5.940 | 5.850 | 5.940 | 44,065 | +0.21(+3.66%) |
Jan 09, 2013 | 5.700 | 5.790 | 5.700 | 5.730 | 49,054 | +0.08(+1.42%) |
Jan 08, 2013 | 5.610 | 5.660 | 5.590 | 5.650 | 49,714 | +0.04(+0.71%) |
Jan 07, 2013 | 5.570 | 5.610 | 5.540 | 5.610 | 114,828 | +0.04(+0.72%) |
Jan 04, 2013 | 5.480 | 5.580 | 5.480 | 5.570 | 60,665 | +0.14(+2.58%) |
Jan 03, 2013 | 5.420 | 5.480 | 5.400 | 5.430 | 36,582 | -0.01(-0.18%) |
Jan 02, 2013 | 5.401 | 5.470 | 5.370 | 5.440 | 69,413 | +0.03(+0.55%) |
Dec 31, 2012 | 5.370 | 5.410 | 5.310 | 5.410 | 36,906 | +0.06(+1.12%) |
Dec 28, 2012 | 5.390 | 5.390 | 5.310 | 5.350 | 41,233 | -0.02(-0.37%) |
Dec 27, 2012 | 5.350 | 5.380 | 5.300 | 5.370 | 40,222 | +0.07(+1.32%) |
Dec 26, 2012 | 5.180 | 5.380 | 5.180 | 5.300 | 79,164 | +0.00(+0.00%) |
Dec 24, 2012 | 5.300 | 5.350 | 5.300 | 5.300 | 24,797 | -0.03(-0.56%) |
Dec 21, 2012 | 5.290 | 5.340 | 5.240 | 5.330 | 170,832 | -0.08(-1.48%) |
Dec 20, 2012 | 5.440 | 5.450 | 5.380 | 5.410 | 64,920 | +0.03(+0.56%) |
Dec 19, 2012 | 5.420 | 5.420 | 5.310 | 5.380 | 45,742 | +0.03(+0.56%) |
Dec 18, 2012 | 5.370 | 5.400 | 5.330 | 5.350 | 44,037 | +0.05(+0.94%) |
Dec 17, 2012 | 5.261 | 5.320 | 5.260 | 5.300 | 54,586 | +0.00(+0.00%) |
Dec 14, 2012 | 5.270 | 5.310 | 5.250 | 5.300 | 39,349 | +0.14(+2.71%) |
Dec 13, 2012 | 5.220 | 5.240 | 5.140 | 5.160 | 50,676 | -0.08(-1.53%) |
Dec 12, 2012 | 5.180 | 5.300 | 5.180 | 5.240 | 47,219 | +0.06(+1.16%) |
Dec 11, 2012 | 5.160 | 5.180 | 5.090 | 5.180 | 45,454 | +0.12(+2.37%) |
Dec 10, 2012 | 5.060 | 5.100 | 5.060 | 5.060 | 29,127 | +0.04(+0.80%) |
Dec 07, 2012 | 5.040 | 5.060 | 4.990 | 5.020 | 73,081 | -0.01(-0.20%) |
Dec 06, 2012 | 5.040 | 5.080 | 5.000 | 5.030 | 40,413 | +0.02(+0.40%) |
Dec 05, 2012 | 4.900 | 5.010 | 4.900 | 5.010 | 43,408 | +0.13(+2.62%) |
Dec 04, 2012 | 4.820 | 4.910 | 4.820 | 4.882 | 29,843 | +0.11(+2.35%) |
Nov 30, 2012 | 4.760 | 4.810 | 4.740 | 4.770 | 21,672 | +0.07(+1.49%) |
Nov 29, 2012 | 4.690 | 4.750 | 4.680 | 4.700 | 28,126 | -0.02(-0.42%) |
Nov 28, 2012 | 4.650 | 4.720 | 4.600 | 4.720 | 52,665 | +0.04(+0.85%) |
Nov 27, 2012 | 4.650 | 4.710 | 4.650 | 4.680 | 48,410 | +0.00(+0.00%) |
Nov 26, 2012 | 4.570 | 4.680 | 4.570 | 4.680 | 33,755 | -0.04(-0.85%) |
Nov 24, 2012 | 4.680 | 4.720 | 4.660 | 4.720 | 13,735 | +0.00(+0.00%) |
Nov 23, 2012 | 4.680 | 4.720 | 4.660 | 4.720 | 13,735 | +0.21(+4.66%) |
Nov 21, 2012 | 4.480 | 4.530 | 4.480 | 4.510 | 28,856 | -0.01(-0.22%) |
Nov 20, 2012 | 4.510 | 4.540 | 4.430 | 4.520 | 35,988 | -0.01(-0.22%) |
Nov 19, 2012 | 4.470 | 4.540 | 4.470 | 4.530 | 30,939 | +0.13(+2.95%) |
Nov 16, 2012 | 4.380 | 4.480 | 4.380 | 4.400 | 28,410 | -0.01(-0.23%) |
Nov 15, 2012 | 4.411 | 4.470 | 4.390 | 4.410 | 44,076 | -0.06(-1.34%) |
Nov 14, 2012 | 4.535 | 4.540 | 4.470 | 4.470 | 20,308 | -0.05(-1.11%) |
Nov 13, 2012 | 4.530 | 4.610 | 4.520 | 4.520 | 48,671 | -0.12(-2.59%) |
Nov 12, 2012 | 4.680 | 4.700 | 4.640 | 4.640 | 175,191 | -0.09(-1.90%) |
Nov 09, 2012 | 4.830 | 4.850 | 4.720 | 4.730 | 71,377 | -0.13(-2.67%) |
Nov 08, 2012 | 4.860 | 4.880 | 4.800 | 4.860 | 24,376 | -0.14(-2.80%) |
Nov 07, 2012 | 4.950 | 5.020 | 4.880 | 5.000 | 39,204 | -0.12(-2.34%) |
Nov 06, 2012 | 5.090 | 5.130 | 5.040 | 5.120 | 67,006 | +0.06(+1.19%) |
Nov 05, 2012 | 5.000 | 5.080 | 4.970 | 5.060 | 168,767 | +0.02(+0.40%) |
Nov 02, 2012 | 5.040 | 5.080 | 5.000 | 5.040 | 175,992 | -0.14(-2.70%) |