Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.000 | 6.080 | 5.960 | 6.060 | 259,410 | +0.07(+1.17%) |
Jan 30, 2013 | 5.780 | 6.020 | 5.760 | 5.990 | 508,278 | +0.22(+3.81%) |
Jan 29, 2013 | 5.830 | 5.830 | 5.740 | 5.770 | 200,973 | -0.04(-0.69%) |
Jan 28, 2013 | 5.720 | 5.840 | 5.720 | 5.810 | 173,535 | +0.11(+1.93%) |
Jan 25, 2013 | 5.970 | 5.970 | 5.690 | 5.700 | 202,298 | -0.24(-4.04%) |
Jan 24, 2013 | 5.770 | 6.040 | 5.760 | 5.940 | 331,685 | +0.18(+3.13%) |
Jan 23, 2013 | 5.680 | 5.760 | 5.610 | 5.760 | 635,126 | +0.06(+1.05%) |
Jan 22, 2013 | 5.680 | 5.720 | 5.600 | 5.700 | 138,244 | +0.00(+0.00%) |
Jan 18, 2013 | 5.680 | 5.710 | 5.620 | 5.700 | 98,960 | +0.00(+0.00%) |
Jan 17, 2013 | 5.740 | 5.750 | 5.680 | 5.700 | 100,885 | -0.01(-0.18%) |
Jan 16, 2013 | 5.850 | 5.870 | 5.660 | 5.710 | 103,365 | -0.17(-2.89%) |
Jan 15, 2013 | 5.870 | 5.910 | 5.820 | 5.880 | 82,310 | +0.01(+0.17%) |
Jan 14, 2013 | 5.920 | 5.960 | 5.840 | 5.870 | 132,058 | -0.05(-0.84%) |
Jan 11, 2013 | 5.930 | 5.949 | 5.870 | 5.920 | 188,579 | +0.00(+0.00%) |
Jan 10, 2013 | 5.920 | 5.970 | 5.860 | 5.920 | 50,240 | -0.01(-0.17%) |
Jan 09, 2013 | 5.840 | 5.950 | 5.820 | 5.930 | 287,445 | +0.12(+2.07%) |
Jan 08, 2013 | 5.810 | 5.900 | 5.800 | 5.810 | 76,050 | -0.02(-0.34%) |
Jan 07, 2013 | 5.900 | 5.900 | 5.730 | 5.830 | 94,417 | -0.09(-1.52%) |
Jan 04, 2013 | 5.920 | 6.040 | 5.860 | 5.920 | 129,253 | +0.06(+1.02%) |
Jan 03, 2013 | 6.000 | 6.060 | 5.860 | 5.860 | 111,014 | -0.14(-2.33%) |
Jan 02, 2013 | 6.100 | 6.100 | 5.910 | 6.000 | 268,011 | +0.09(+1.52%) |
Dec 31, 2012 | 5.680 | 5.975 | 5.680 | 5.910 | 262,762 | +0.20(+3.50%) |
Dec 28, 2012 | 5.700 | 5.840 | 5.640 | 5.710 | 79,639 | -0.01(-0.17%) |
Dec 27, 2012 | 5.800 | 5.830 | 5.650 | 5.720 | 58,712 | -0.08(-1.38%) |
Dec 26, 2012 | 5.860 | 5.950 | 5.690 | 5.800 | 66,173 | -0.07(-1.19%) |
Dec 24, 2012 | 5.810 | 5.960 | 5.810 | 5.870 | 28,316 | +0.04(+0.69%) |
Dec 21, 2012 | 5.960 | 5.990 | 5.680 | 5.830 | 302,230 | -0.16(-2.67%) |
Dec 20, 2012 | 5.940 | 6.100 | 5.870 | 5.990 | 145,157 | +0.03(+0.50%) |
Dec 19, 2012 | 5.740 | 5.960 | 5.710 | 5.960 | 100,340 | +0.21(+3.65%) |
Dec 18, 2012 | 5.590 | 5.790 | 5.584 | 5.750 | 118,227 | +0.14(+2.50%) |
Dec 17, 2012 | 5.600 | 5.690 | 5.490 | 5.610 | 129,362 | +0.01(+0.18%) |
Dec 14, 2012 | 5.600 | 5.790 | 5.540 | 5.600 | 183,137 | -0.03(-0.53%) |
Dec 13, 2012 | 5.620 | 5.640 | 5.490 | 5.630 | 126,910 | +0.00(+0.00%) |
Dec 12, 2012 | 5.800 | 5.800 | 5.630 | 5.630 | 48,557 | -0.16(-2.76%) |
Dec 11, 2012 | 5.700 | 5.800 | 5.600 | 5.790 | 70,196 | +0.13(+2.30%) |
Dec 10, 2012 | 5.680 | 5.730 | 5.610 | 5.660 | 73,295 | +0.00(+0.00%) |
Dec 07, 2012 | 5.680 | 5.690 | 5.630 | 5.660 | 83,374 | +0.01(+0.18%) |
Dec 06, 2012 | 5.780 | 5.810 | 5.520 | 5.650 | 75,099 | -0.15(-2.59%) |
Dec 05, 2012 | 5.790 | 5.830 | 5.700 | 5.800 | 81,006 | +0.02(+0.35%) |
Dec 04, 2012 | 5.880 | 5.890 | 5.760 | 5.780 | 98,564 | -0.03(-0.52%) |
Nov 30, 2012 | 5.650 | 5.840 | 5.620 | 5.810 | 159,100 | +0.18(+3.20%) |
Nov 29, 2012 | 5.630 | 5.710 | 5.600 | 5.630 | 105,680 | +0.03(+0.54%) |
Nov 28, 2012 | 5.570 | 5.650 | 5.520 | 5.600 | 150,369 | +0.00(+0.00%) |
Nov 27, 2012 | 5.550 | 5.680 | 5.530 | 5.600 | 127,833 | +0.05(+0.90%) |
Nov 26, 2012 | 5.580 | 5.670 | 5.510 | 5.550 | 73,915 | -0.03(-0.54%) |
Nov 23, 2012 | 5.640 | 5.640 | 5.540 | 5.580 | 30,484 | -0.03(-0.53%) |
Nov 21, 2012 | 5.650 | 5.690 | 5.550 | 5.610 | 134,200 | -0.04(-0.71%) |
Nov 20, 2012 | 5.650 | 5.660 | 5.600 | 5.650 | 44,340 | -0.02(-0.35%) |
Nov 19, 2012 | 5.600 | 5.720 | 5.500 | 5.670 | 135,158 | +0.11(+1.98%) |
Nov 16, 2012 | 5.290 | 5.570 | 5.281 | 5.560 | 117,247 | +0.23(+4.32%) |
Nov 15, 2012 | 5.390 | 5.410 | 5.320 | 5.330 | 558,636 | -0.08(-1.48%) |
Nov 14, 2012 | 5.490 | 5.540 | 5.190 | 5.410 | 332,165 | -0.09(-1.64%) |
Nov 13, 2012 | 5.500 | 5.560 | 5.450 | 5.500 | 96,778 | +0.02(+0.36%) |
Nov 12, 2012 | 5.500 | 5.590 | 5.440 | 5.480 | 45,927 | -0.04(-0.72%) |
Nov 09, 2012 | 5.470 | 5.570 | 5.400 | 5.520 | 108,544 | +0.02(+0.36%) |
Nov 08, 2012 | 5.530 | 5.550 | 5.451 | 5.500 | 101,889 | -0.02(-0.36%) |
Nov 07, 2012 | 5.650 | 5.655 | 5.480 | 5.520 | 92,187 | -0.18(-3.16%) |
Nov 06, 2012 | 5.590 | 5.720 | 5.540 | 5.700 | 41,983 | +0.16(+2.89%) |
Nov 05, 2012 | 5.550 | 5.620 | 5.500 | 5.540 | 79,797 | +0.01(+0.18%) |
Nov 02, 2012 | 5.610 | 5.650 | 5.520 | 5.530 | 259,973 | -0.05(-0.90%) |