Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,115 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.313 | 8,845,635 | -0.08(-1.48%) |
Jan 29, 2013 | 5.368 | 5.410 | 5.294 | 5.392 | 12,663,834 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.362 | 5.215 | 5.264 | 18,972,578 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,208 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,322 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.417 | 8,833,567 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.368 | 5.441 | 5,356,259 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,113 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,409,690 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.515 | 5.362 | 5.435 | 16,927,718 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,397 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,280 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.466 | 5.515 | 15,004,272 | -0.12(-2.17%) |
Jan 10, 2013 | 5.625 | 5.683 | 5.551 | 5.637 | 14,911,758 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,199 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.677 | 5.778 | 12,122,935 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.925 | 5.772 | 5.900 | 10,813,034 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,986,949 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.925 | 5.772 | 5.802 | 13,938,105 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,680,688 | +0.27(+4.85%) |
Dec 31, 2012 | 5.417 | 5.521 | 5.349 | 5.487 | 5,114,262 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,627 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.368 | 5.447 | 6,268,263 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,557,987 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.371 | 5.233 | 5.337 | 1,180,493 | +0.00(+0.00%) |
Dec 21, 2012 | 5.264 | 5.343 | 5.245 | 5.337 | 14,462,274 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.466 | 10,247,082 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,158 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.515 | 5.276 | 5.466 | 17,430,374 | +0.14(+2.64%) |
Dec 17, 2012 | 5.313 | 5.331 | 5.257 | 5.325 | 9,949,391 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,083 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.362 | 6,978,412 | -0.13(-2.34%) |
Dec 12, 2012 | 5.521 | 5.580 | 5.435 | 5.490 | 9,606,043 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.564 | 5.493 | 5.515 | 10,482,329 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,425 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,069 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,575,387 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.319 | 5.135 | 5.215 | 10,095,581 | +0.12(+2.28%) |
Dec 04, 2012 | 5.178 | 5.233 | 5.074 | 5.098 | 10,911,743 | -0.10(-1.88%) |
Nov 30, 2012 | 5.239 | 5.276 | 5.111 | 5.196 | 18,872,590 | -0.26(-4.82%) |
Nov 29, 2012 | 5.343 | 5.472 | 5.331 | 5.459 | 9,609,167 | +0.06(+1.13%) |
Nov 28, 2012 | 5.288 | 5.423 | 5.242 | 5.398 | 5,136,113 | +0.02(+0.46%) |
Nov 27, 2012 | 5.527 | 5.557 | 5.331 | 5.374 | 8,635,665 | -0.10(-1.90%) |
Nov 26, 2012 | 5.484 | 5.505 | 5.417 | 5.478 | 7,037,167 | -0.06(-1.10%) |
Nov 23, 2012 | 5.459 | 5.545 | 5.447 | 5.539 | 7,040,363 | +0.21(+4.02%) |
Nov 21, 2012 | 5.282 | 5.362 | 5.184 | 5.325 | 9,330,918 | +0.11(+2.11%) |
Nov 20, 2012 | 5.209 | 5.294 | 5.166 | 5.215 | 4,504,464 | -0.04(-0.81%) |
Nov 19, 2012 | 5.233 | 5.282 | 5.215 | 5.257 | 5,687,513 | +0.09(+1.78%) |
Nov 16, 2012 | 5.178 | 5.196 | 5.062 | 5.166 | 8,375,580 | -0.02(-0.35%) |
Nov 15, 2012 | 5.172 | 5.233 | 5.129 | 5.184 | 7,112,496 | +0.00(+0.00%) |
Nov 14, 2012 | 5.282 | 5.306 | 5.153 | 5.184 | 8,213,140 | -0.15(-2.87%) |
Nov 13, 2012 | 5.294 | 5.404 | 5.270 | 5.337 | 7,745,752 | -0.07(-1.21%) |
Nov 12, 2012 | 5.396 | 5.476 | 5.384 | 5.402 | 5,687,568 | +0.01(+0.23%) |
Nov 09, 2012 | 5.451 | 5.518 | 5.357 | 5.390 | 9,584,625 | -0.01(-0.11%) |
Nov 08, 2012 | 5.470 | 5.555 | 5.360 | 5.396 | 10,989,555 | -0.05(-1.01%) |
Nov 07, 2012 | 5.567 | 5.567 | 5.427 | 5.451 | 10,787,213 | -0.13(-2.30%) |
Nov 06, 2012 | 5.537 | 5.677 | 5.518 | 5.579 | 10,064,384 | +0.15(+2.81%) |
Nov 05, 2012 | 5.366 | 5.470 | 5.329 | 5.427 | 10,092,541 | +0.09(+1.60%) |
Nov 02, 2012 | 5.482 | 5.506 | 5.311 | 5.341 | 9,585,852 | -0.02(-0.34%) |