Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.400 | 5.515 | 5.400 | 5.460 | 613,657 | +0.06(+1.11%) |
Jan 30, 2013 | 5.520 | 5.555 | 5.380 | 5.400 | 669,655 | -0.11(-2.00%) |
Jan 29, 2013 | 5.600 | 5.630 | 5.470 | 5.510 | 648,332 | -0.08(-1.43%) |
Jan 28, 2013 | 5.480 | 5.660 | 5.430 | 5.590 | 1,042,180 | +0.11(+2.01%) |
Jan 25, 2013 | 5.200 | 5.660 | 5.200 | 5.480 | 2,112,966 | +0.37(+7.24%) |
Jan 24, 2013 | 5.200 | 5.219 | 5.050 | 5.110 | 714,668 | -0.11(-2.11%) |
Jan 23, 2013 | 5.260 | 5.260 | 5.150 | 5.220 | 430,347 | -0.02(-0.38%) |
Jan 22, 2013 | 5.210 | 5.270 | 5.200 | 5.240 | 347,053 | +0.01(+0.19%) |
Jan 18, 2013 | 5.240 | 5.291 | 5.170 | 5.230 | 467,028 | -0.03(-0.57%) |
Jan 17, 2013 | 5.220 | 5.300 | 5.190 | 5.260 | 512,346 | +0.06(+1.15%) |
Jan 16, 2013 | 5.190 | 5.310 | 5.180 | 5.200 | 399,642 | -0.04(-0.76%) |
Jan 15, 2013 | 5.140 | 5.285 | 5.090 | 5.240 | 521,419 | +0.04(+0.77%) |
Jan 14, 2013 | 5.070 | 5.210 | 5.070 | 5.200 | 593,016 | +0.10(+1.96%) |
Jan 11, 2013 | 5.090 | 5.140 | 5.055 | 5.100 | 527,438 | +0.02(+0.39%) |
Jan 10, 2013 | 4.960 | 5.090 | 4.930 | 5.080 | 552,565 | +0.16(+3.25%) |
Jan 09, 2013 | 4.960 | 4.990 | 4.890 | 4.920 | 286,554 | -0.01(-0.20%) |
Jan 08, 2013 | 4.920 | 4.990 | 4.880 | 4.930 | 502,184 | +0.04(+0.82%) |
Jan 07, 2013 | 4.850 | 4.950 | 4.840 | 4.890 | 547,083 | -0.02(-0.41%) |
Jan 04, 2013 | 4.930 | 4.960 | 4.880 | 4.910 | 610,579 | +0.01(+0.20%) |
Jan 03, 2013 | 4.940 | 5.080 | 4.800 | 4.900 | 1,591,450 | -0.34(-6.49%) |
Jan 02, 2013 | 5.070 | 5.250 | 4.880 | 5.240 | 1,123,006 | +0.36(+7.38%) |
Dec 31, 2012 | 4.900 | 4.940 | 4.760 | 4.880 | 708,976 | -0.03(-0.61%) |
Dec 28, 2012 | 4.790 | 4.990 | 4.760 | 4.910 | 656,471 | +0.00(+0.00%) |
Dec 27, 2012 | 5.010 | 5.040 | 4.810 | 4.910 | 581,882 | -0.08(-1.50%) |
Dec 26, 2012 | 5.030 | 5.140 | 4.960 | 4.985 | 582,743 | -0.04(-0.89%) |
Dec 24, 2012 | 5.160 | 5.180 | 5.020 | 5.030 | 217,888 | -0.14(-2.71%) |
Dec 21, 2012 | 5.200 | 5.200 | 5.050 | 5.170 | 1,160,272 | -0.14(-2.64%) |
Dec 20, 2012 | 5.180 | 5.310 | 5.110 | 5.310 | 536,061 | +0.05(+0.95%) |
Dec 19, 2012 | 5.290 | 5.320 | 5.190 | 5.260 | 788,339 | -0.03(-0.57%) |
Dec 18, 2012 | 5.150 | 5.310 | 5.120 | 5.290 | 603,684 | +0.14(+2.72%) |
Dec 17, 2012 | 5.180 | 5.180 | 5.080 | 5.150 | 401,467 | -0.01(-0.19%) |
Dec 14, 2012 | 5.080 | 5.170 | 5.050 | 5.160 | 531,195 | +0.05(+0.98%) |
Dec 13, 2012 | 5.180 | 5.220 | 5.050 | 5.110 | 535,041 | -0.08(-1.54%) |
Dec 12, 2012 | 5.330 | 5.339 | 5.120 | 5.190 | 631,069 | -0.14(-2.63%) |
Dec 11, 2012 | 4.960 | 5.330 | 4.820 | 5.330 | 1,809,341 | +0.43(+8.78%) |
Dec 10, 2012 | 4.740 | 4.900 | 4.690 | 4.900 | 573,265 | +0.16(+3.38%) |
Dec 07, 2012 | 4.930 | 4.930 | 4.730 | 4.740 | 547,416 | -0.15(-3.07%) |
Dec 06, 2012 | 4.810 | 4.920 | 4.780 | 4.890 | 333,163 | +0.07(+1.45%) |
Dec 05, 2012 | 4.890 | 4.920 | 4.800 | 4.820 | 426,730 | -0.05(-1.03%) |
Dec 04, 2012 | 4.830 | 4.870 | 4.785 | 4.870 | 299,929 | -0.02(-0.41%) |
Nov 30, 2012 | 4.910 | 4.920 | 4.815 | 4.890 | 418,367 | -0.01(-0.20%) |
Nov 29, 2012 | 4.810 | 4.900 | 4.720 | 4.900 | 383,073 | +0.14(+2.94%) |
Nov 28, 2012 | 4.670 | 4.775 | 4.580 | 4.760 | 394,982 | +0.05(+1.06%) |
Nov 27, 2012 | 4.790 | 4.850 | 4.690 | 4.710 | 402,263 | -0.09(-1.87%) |
Nov 26, 2012 | 4.730 | 4.800 | 4.670 | 4.800 | 459,157 | +0.06(+1.27%) |
Nov 23, 2012 | 4.630 | 4.740 | 4.520 | 4.740 | 257,424 | +0.14(+3.04%) |
Nov 21, 2012 | 4.390 | 4.600 | 4.360 | 4.600 | 443,434 | +0.23(+5.26%) |
Nov 20, 2012 | 4.540 | 4.550 | 4.310 | 4.370 | 578,348 | -0.20(-4.38%) |
Nov 19, 2012 | 4.400 | 4.610 | 4.260 | 4.570 | 1,057,400 | +0.50(+12.29%) |
Nov 16, 2012 | 4.080 | 4.150 | 4.010 | 4.070 | 617,369 | -0.04(-0.97%) |
Nov 15, 2012 | 4.210 | 4.418 | 4.080 | 4.110 | 552,780 | -0.12(-2.84%) |
Nov 14, 2012 | 4.400 | 4.450 | 4.220 | 4.230 | 653,243 | -0.16(-3.64%) |
Nov 13, 2012 | 4.380 | 4.480 | 4.270 | 4.390 | 519,221 | -0.04(-0.90%) |
Nov 12, 2012 | 4.520 | 4.558 | 4.425 | 4.430 | 282,234 | -0.08(-1.77%) |
Nov 09, 2012 | 4.570 | 4.590 | 4.490 | 4.510 | 706,648 | -0.06(-1.31%) |
Nov 08, 2012 | 4.800 | 4.800 | 4.570 | 4.570 | 819,844 | -0.23(-4.79%) |
Nov 07, 2012 | 4.960 | 4.970 | 4.800 | 4.800 | 618,861 | -0.22(-4.38%) |
Nov 06, 2012 | 4.960 | 5.090 | 4.920 | 5.020 | 971,252 | +0.14(+2.87%) |
Nov 05, 2012 | 4.830 | 4.960 | 4.812 | 4.880 | 374,753 | +0.04(+0.83%) |
Nov 02, 2012 | 4.810 | 4.970 | 4.800 | 4.840 | 756,775 | -0.20(-3.97%) |