Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.641 | 6.823 | 6.591 | 6.798 | 7,461 | +0.39(+6.06%) |
Jan 30, 2013 | 6.310 | 6.985 | 6.310 | 6.409 | 5,380 | +0.21(+3.33%) |
Jan 29, 2013 | 5.954 | 6.360 | 5.954 | 6.203 | 13,232 | +0.32(+5.49%) |
Jan 28, 2013 | 5.789 | 5.988 | 5.789 | 5.880 | 4,242 | +0.01(+0.14%) |
Jan 25, 2013 | 5.864 | 5.884 | 5.847 | 5.872 | 1,692 | -0.02(-0.28%) |
Jan 24, 2013 | 5.921 | 6.012 | 5.830 | 5.888 | 9,013 | +0.02(+0.28%) |
Jan 23, 2013 | 5.806 | 5.996 | 5.806 | 5.872 | 5,848 | -0.02(-0.28%) |
Jan 22, 2013 | 5.996 | 5.996 | 5.872 | 5.888 | 1,709 | +0.10(+1.71%) |
Jan 18, 2013 | 5.789 | 5.790 | 5.789 | 5.789 | 604 | -0.20(-3.31%) |
Jan 17, 2013 | 6.145 | 6.153 | 5.872 | 5.988 | 5,652 | +0.22(+3.72%) |
Jan 16, 2013 | 5.731 | 5.814 | 5.665 | 5.773 | 6,538 | +0.02(+0.29%) |
Jan 15, 2013 | 5.756 | 5.756 | 5.756 | 5.756 | 120 | +0.01(+0.14%) |
Jan 14, 2013 | 5.748 | 6.194 | 5.748 | 5.748 | 8,464 | +0.05(+0.87%) |
Jan 11, 2013 | 5.748 | 5.847 | 5.682 | 5.698 | 21,523 | -0.30(-4.97%) |
Jan 10, 2013 | 5.690 | 5.996 | 5.682 | 5.996 | 4,045 | +0.00(+0.00%) |
Jan 09, 2013 | 5.566 | 6.120 | 5.525 | 5.996 | 15,217 | +0.39(+6.93%) |
Jan 08, 2013 | 5.607 | 5.607 | 5.607 | 5.607 | 120 | +0.01(+0.15%) |
Jan 07, 2013 | 5.872 | 5.872 | 5.599 | 5.599 | 2,055 | -0.06(-1.02%) |
Jan 04, 2013 | 5.913 | 5.913 | 5.657 | 5.657 | 483 | -0.31(-5.26%) |
Jan 02, 2013 | 5.971 | 5.971 | 5.971 | 5.971 | 0 | +0.19(+3.29%) |
Dec 31, 2012 | 5.549 | 5.789 | 5.541 | 5.781 | 17,201 | -0.01(-0.14%) |
Dec 28, 2012 | 5.458 | 6.045 | 5.442 | 5.789 | 36,241 | +0.17(+2.94%) |
Dec 27, 2012 | 5.682 | 5.682 | 5.475 | 5.624 | 8,106 | +0.01(+0.15%) |
Dec 26, 2012 | 5.657 | 5.781 | 5.500 | 5.615 | 5,199 | +0.14(+2.57%) |
Dec 24, 2012 | 5.475 | 5.475 | 5.475 | 5.475 | 740 | -0.32(-5.56%) |
Dec 21, 2012 | 5.450 | 5.979 | 5.450 | 5.797 | 7,361 | -0.05(-0.85%) |
Dec 20, 2012 | 5.996 | 6.451 | 5.665 | 5.847 | 28,567 | +0.22(+3.82%) |
Dec 19, 2012 | 5.525 | 5.665 | 5.525 | 5.632 | 3,246 | -0.16(-2.71%) |
Dec 18, 2012 | 5.516 | 5.789 | 5.516 | 5.789 | 1,311 | -0.02(-0.28%) |
Dec 17, 2012 | 5.491 | 5.806 | 5.491 | 5.806 | 2,473 | -0.19(-3.17%) |
Dec 12, 2012 | 5.930 | 5.996 | 5.996 | 5.996 | 16,928 | +0.08(+1.40%) |
Dec 11, 2012 | 5.673 | 5.913 | 5.500 | 5.913 | 16,082 | +0.12(+2.14%) |
Dec 10, 2012 | 5.814 | 5.913 | 5.789 | 5.789 | 1,571 | -0.23(-3.85%) |
Dec 07, 2012 | 5.888 | 6.021 | 5.797 | 6.021 | 11,587 | +0.03(+0.55%) |
Dec 06, 2012 | 5.648 | 5.988 | 5.648 | 5.988 | 9,712 | +0.00(+0.00%) |
Dec 05, 2012 | 5.789 | 5.988 | 5.516 | 5.988 | 3,964 | -0.01(-0.14%) |
Dec 04, 2012 | 6.062 | 6.062 | 5.615 | 5.996 | 4,956 | +0.09(+1.54%) |
Nov 30, 2012 | 5.690 | 6.145 | 5.417 | 5.905 | 18,923 | +0.28(+5.00%) |
Nov 29, 2012 | 5.417 | 5.624 | 5.376 | 5.624 | 7,672 | -0.02(-0.29%) |
Nov 28, 2012 | 5.376 | 5.640 | 5.293 | 5.640 | 13,618 | -0.02(-0.44%) |
Nov 27, 2012 | 5.376 | 5.665 | 5.127 | 5.665 | 11,707 | +0.08(+1.48%) |
Nov 26, 2012 | 5.268 | 5.582 | 5.268 | 5.582 | 1,718 | -0.02(-0.30%) |
Nov 21, 2012 | 5.491 | 5.599 | 5.599 | 5.599 | 3,264 | -0.19(-3.29%) |
Nov 20, 2012 | 4.979 | 5.789 | 4.979 | 5.789 | 8,637 | +0.25(+4.48%) |
Nov 19, 2012 | 5.541 | 5.541 | 5.541 | 5.541 | 3,808 | +0.08(+1.52%) |
Nov 15, 2012 | 5.417 | 5.458 | 5.458 | 5.458 | 5,562 | +0.06(+1.07%) |
Nov 14, 2012 | 5.458 | 5.458 | 5.169 | 5.400 | 483 | -0.02(-0.46%) |
Nov 13, 2012 | 5.334 | 5.425 | 5.305 | 5.425 | 585 | -0.12(-2.09%) |
Nov 12, 2012 | 4.989 | 5.541 | 4.979 | 5.541 | 2,425 | -0.13(-2.33%) |
Nov 09, 2012 | 5.144 | 5.673 | 5.127 | 5.673 | 8,455 | +0.13(+2.39%) |
Nov 08, 2012 | 5.541 | 5.541 | 5.417 | 5.541 | 1,692 | -0.04(-0.74%) |
Nov 07, 2012 | 5.541 | 5.624 | 5.409 | 5.582 | 4,557 | +0.01(+0.15%) |
Nov 06, 2012 | 5.756 | 5.764 | 5.574 | 5.574 | 2,660 | +0.03(+0.60%) |
Nov 05, 2012 | 5.574 | 5.574 | 5.376 | 5.541 | 6,321 | -0.23(-4.01%) |
Nov 02, 2012 | 5.450 | 5.773 | 5.417 | 5.773 | 8,310 | +0.35(+6.40%) |