Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.045 | 6.415 | 5.938 | 6.182 | 199,747 | +0.19(+3.25%) |
Jan 30, 2013 | 6.386 | 6.406 | 5.578 | 5.987 | 97,559 | -0.19(-3.15%) |
Jan 29, 2013 | 6.328 | 6.362 | 6.113 | 6.182 | 49,873 | -0.16(-2.46%) |
Jan 28, 2013 | 6.289 | 6.522 | 6.289 | 6.337 | 104,112 | +0.11(+1.72%) |
Jan 25, 2013 | 6.172 | 6.425 | 6.109 | 6.230 | 81,996 | +0.02(+0.31%) |
Jan 24, 2013 | 5.987 | 6.308 | 5.899 | 6.211 | 260,720 | +0.22(+3.74%) |
Jan 23, 2013 | 6.036 | 6.036 | 5.948 | 5.987 | 88,258 | -0.05(-0.81%) |
Jan 22, 2013 | 6.065 | 6.094 | 5.948 | 6.036 | 275,009 | -0.05(-0.88%) |
Jan 18, 2013 | 6.065 | 6.172 | 6.006 | 6.089 | 79,405 | +0.09(+1.54%) |
Jan 17, 2013 | 6.005 | 6.152 | 5.958 | 5.997 | 93,374 | +0.06(+0.98%) |
Jan 16, 2013 | 6.075 | 6.113 | 5.938 | 5.938 | 301,721 | -0.08(-1.29%) |
Jan 15, 2013 | 5.958 | 6.172 | 5.958 | 6.016 | 28,197 | +0.11(+1.81%) |
Jan 14, 2013 | 6.036 | 6.045 | 5.851 | 5.909 | 46,443 | +0.03(+0.50%) |
Jan 11, 2013 | 5.744 | 5.997 | 5.724 | 5.880 | 48,156 | +0.14(+2.37%) |
Jan 10, 2013 | 5.987 | 5.987 | 5.724 | 5.744 | 37,840 | -0.24(-4.07%) |
Jan 09, 2013 | 5.880 | 6.074 | 5.841 | 5.987 | 64,167 | +0.02(+0.33%) |
Jan 08, 2013 | 6.172 | 6.172 | 5.948 | 5.967 | 58,233 | -0.20(-3.31%) |
Jan 07, 2013 | 6.337 | 6.410 | 6.055 | 6.172 | 61,215 | -0.17(-2.61%) |
Jan 04, 2013 | 5.938 | 6.736 | 5.851 | 6.337 | 326,385 | +0.49(+8.32%) |
Jan 03, 2013 | 5.841 | 6.006 | 5.841 | 5.851 | 107,921 | +0.05(+0.84%) |
Jan 02, 2013 | 5.802 | 5.899 | 5.490 | 5.802 | 160,191 | +0.13(+2.23%) |
Dec 31, 2012 | 5.354 | 5.675 | 5.354 | 5.675 | 72,254 | +0.27(+5.05%) |
Dec 28, 2012 | 5.159 | 5.471 | 5.159 | 5.403 | 38,526 | +0.15(+2.78%) |
Dec 27, 2012 | 5.393 | 5.403 | 5.204 | 5.257 | 48,366 | -0.18(-3.40%) |
Dec 26, 2012 | 5.510 | 5.559 | 5.354 | 5.442 | 23,698 | -0.10(-1.76%) |
Dec 24, 2012 | 5.276 | 5.607 | 5.257 | 5.539 | 36,587 | +0.27(+5.18%) |
Dec 21, 2012 | 5.237 | 5.354 | 5.237 | 5.267 | 22,841 | +0.05(+0.93%) |
Dec 20, 2012 | 5.305 | 5.315 | 5.218 | 5.218 | 16,219 | -0.05(-0.92%) |
Dec 19, 2012 | 5.267 | 5.325 | 5.237 | 5.267 | 14,322 | +0.04(+0.74%) |
Dec 18, 2012 | 5.305 | 5.344 | 5.159 | 5.228 | 39,646 | -0.05(-0.92%) |
Dec 17, 2012 | 5.179 | 5.335 | 5.130 | 5.276 | 27,613 | +0.10(+1.88%) |
Dec 14, 2012 | 4.877 | 5.296 | 4.819 | 5.179 | 95,011 | +0.30(+6.19%) |
Dec 13, 2012 | 4.926 | 4.955 | 4.770 | 4.877 | 45,706 | -0.10(-1.96%) |
Dec 12, 2012 | 5.062 | 5.062 | 4.770 | 4.974 | 52,774 | -0.09(-1.73%) |
Dec 11, 2012 | 5.335 | 5.335 | 5.033 | 5.062 | 43,270 | -0.31(-5.80%) |
Dec 10, 2012 | 5.305 | 5.481 | 5.140 | 5.374 | 130,599 | +0.04(+0.73%) |
Dec 07, 2012 | 5.101 | 5.335 | 4.974 | 5.335 | 26,173 | +0.14(+2.74%) |
Dec 06, 2012 | 5.228 | 5.364 | 5.082 | 5.193 | 17,052 | +0.01(+0.26%) |
Dec 05, 2012 | 5.305 | 5.344 | 5.179 | 5.179 | 26,430 | -0.03(-0.56%) |
Dec 04, 2012 | 5.276 | 5.432 | 5.198 | 5.208 | 15,894 | +0.05(+0.94%) |
Nov 30, 2012 | 5.276 | 5.354 | 5.082 | 5.159 | 16,949 | -0.18(-3.28%) |
Nov 29, 2012 | 5.121 | 5.529 | 5.121 | 5.335 | 28,361 | +0.20(+3.98%) |
Nov 28, 2012 | 5.062 | 5.228 | 5.052 | 5.130 | 25,839 | +0.09(+1.74%) |
Nov 27, 2012 | 5.013 | 5.159 | 4.916 | 5.043 | 24,007 | -0.01(-0.19%) |
Nov 26, 2012 | 5.130 | 5.140 | 4.984 | 5.052 | 24,815 | -0.11(-2.08%) |
Nov 23, 2012 | 5.121 | 5.228 | 5.121 | 5.159 | 30,871 | -0.04(-0.75%) |
Nov 21, 2012 | 5.111 | 5.198 | 5.033 | 5.198 | 20,499 | +0.09(+1.71%) |
Nov 20, 2012 | 5.315 | 5.315 | 5.023 | 5.111 | 44,474 | -0.25(-4.72%) |
Nov 19, 2012 | 5.763 | 5.802 | 5.140 | 5.364 | 102,542 | -0.30(-5.33%) |
Nov 16, 2012 | 5.237 | 5.724 | 5.237 | 5.666 | 69,213 | +0.50(+9.60%) |
Nov 15, 2012 | 4.906 | 5.247 | 4.906 | 5.169 | 111,965 | +0.27(+5.57%) |
Nov 14, 2012 | 4.858 | 4.897 | 4.682 | 4.897 | 23,905 | +0.08(+1.62%) |
Nov 13, 2012 | 4.848 | 4.906 | 4.741 | 4.819 | 35,349 | +0.03(+0.61%) |
Nov 12, 2012 | 4.838 | 4.897 | 4.779 | 4.790 | 23,820 | -0.03(-0.61%) |
Nov 09, 2012 | 4.819 | 4.887 | 4.780 | 4.819 | 14,265 | +0.05(+1.02%) |
Nov 08, 2012 | 4.760 | 4.955 | 4.721 | 4.770 | 20,062 | +0.00(+0.00%) |
Nov 07, 2012 | 4.682 | 4.926 | 4.673 | 4.770 | 26,233 | +0.00(+0.00%) |
Nov 06, 2012 | 4.614 | 4.867 | 4.614 | 4.770 | 11,838 | +0.10(+2.08%) |
Nov 05, 2012 | 4.731 | 4.790 | 4.595 | 4.673 | 10,690 | -0.06(-1.23%) |
Nov 02, 2012 | 4.760 | 4.828 | 4.731 | 4.731 | 3,406 | -0.06(-1.22%) |