Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.290 | 6.300 | 6.123 | 6.260 | 305,576 | +0.00(+0.00%) |
Jan 30, 2013 | 6.400 | 6.450 | 6.180 | 6.260 | 388,539 | -0.14(-2.19%) |
Jan 29, 2013 | 6.390 | 6.500 | 6.280 | 6.400 | 459,338 | +0.03(+0.47%) |
Jan 28, 2013 | 6.350 | 6.496 | 6.298 | 6.370 | 611,065 | +0.07(+1.11%) |
Jan 25, 2013 | 6.300 | 6.320 | 6.160 | 6.300 | 411,749 | +0.06(+0.96%) |
Jan 24, 2013 | 6.170 | 6.550 | 6.110 | 6.240 | 650,682 | +0.14(+2.30%) |
Jan 23, 2013 | 6.000 | 6.120 | 5.930 | 6.100 | 318,796 | +0.11(+1.84%) |
Jan 22, 2013 | 5.930 | 6.090 | 5.910 | 5.990 | 164,872 | +0.08(+1.35%) |
Jan 18, 2013 | 5.810 | 6.000 | 5.710 | 5.910 | 270,102 | +0.11(+1.90%) |
Jan 17, 2013 | 5.770 | 5.850 | 5.730 | 5.800 | 153,263 | +0.06(+1.05%) |
Jan 16, 2013 | 5.770 | 5.790 | 5.650 | 5.740 | 119,516 | -0.05(-0.86%) |
Jan 15, 2013 | 5.650 | 5.870 | 5.650 | 5.790 | 188,040 | +0.11(+1.94%) |
Jan 14, 2013 | 5.840 | 5.880 | 5.650 | 5.680 | 133,816 | -0.20(-3.40%) |
Jan 11, 2013 | 5.860 | 5.950 | 5.740 | 5.880 | 117,727 | +0.03(+0.51%) |
Jan 10, 2013 | 5.930 | 6.050 | 5.770 | 5.850 | 288,139 | -0.05(-0.85%) |
Jan 09, 2013 | 6.010 | 6.030 | 5.832 | 5.900 | 194,649 | -0.02(-0.34%) |
Jan 08, 2013 | 5.700 | 5.920 | 5.680 | 5.920 | 230,621 | +0.19(+3.32%) |
Jan 07, 2013 | 5.950 | 5.950 | 5.600 | 5.730 | 409,923 | -0.24(-4.02%) |
Jan 04, 2013 | 6.000 | 6.130 | 5.860 | 5.970 | 234,945 | +0.04(+0.67%) |
Jan 03, 2013 | 5.750 | 6.220 | 5.680 | 5.930 | 544,560 | +0.14(+2.42%) |
Jan 02, 2013 | 5.880 | 5.930 | 5.570 | 5.790 | 610,609 | +0.22(+3.95%) |
Dec 31, 2012 | 5.410 | 5.660 | 5.360 | 5.570 | 225,533 | +0.16(+2.96%) |
Dec 28, 2012 | 5.280 | 5.538 | 5.210 | 5.410 | 165,114 | +0.11(+2.08%) |
Dec 27, 2012 | 5.400 | 5.418 | 5.121 | 5.300 | 278,732 | -0.13(-2.39%) |
Dec 26, 2012 | 5.550 | 5.600 | 5.420 | 5.430 | 184,791 | -0.11(-1.99%) |
Dec 24, 2012 | 5.600 | 5.630 | 5.460 | 5.540 | 74,740 | -0.07(-1.25%) |
Dec 21, 2012 | 5.290 | 5.620 | 5.270 | 5.610 | 581,090 | +0.18(+3.31%) |
Dec 20, 2012 | 5.430 | 5.500 | 5.360 | 5.430 | 291,076 | +0.01(+0.23%) |
Dec 19, 2012 | 5.380 | 5.550 | 5.350 | 5.418 | 392,842 | +0.07(+1.27%) |
Dec 18, 2012 | 5.120 | 5.460 | 5.120 | 5.350 | 706,418 | +0.25(+4.90%) |
Dec 17, 2012 | 5.160 | 5.230 | 5.090 | 5.100 | 349,433 | +0.00(+0.00%) |
Dec 14, 2012 | 5.120 | 5.190 | 5.060 | 5.100 | 126,806 | -0.06(-1.16%) |
Dec 13, 2012 | 5.160 | 5.310 | 5.120 | 5.160 | 249,469 | -0.01(-0.19%) |
Dec 12, 2012 | 5.250 | 5.290 | 5.140 | 5.170 | 254,998 | -0.07(-1.34%) |
Dec 11, 2012 | 5.310 | 5.360 | 5.150 | 5.240 | 130,130 | -0.01(-0.19%) |
Dec 10, 2012 | 5.200 | 5.340 | 5.185 | 5.250 | 204,317 | +0.07(+1.35%) |
Dec 07, 2012 | 5.350 | 5.350 | 5.150 | 5.180 | 141,253 | -0.10(-1.89%) |
Dec 06, 2012 | 5.060 | 5.410 | 5.060 | 5.280 | 489,507 | +0.20(+3.94%) |
Dec 05, 2012 | 5.260 | 5.269 | 5.060 | 5.080 | 154,829 | -0.16(-3.05%) |
Dec 04, 2012 | 5.320 | 5.350 | 5.110 | 5.240 | 240,240 | +0.04(+0.77%) |
Nov 30, 2012 | 5.390 | 5.390 | 5.050 | 5.200 | 321,091 | -0.22(-4.06%) |
Nov 29, 2012 | 5.200 | 5.420 | 5.200 | 5.420 | 243,517 | +0.28(+5.45%) |
Nov 28, 2012 | 5.050 | 5.150 | 4.890 | 5.140 | 246,593 | +0.04(+0.78%) |
Nov 27, 2012 | 5.210 | 5.230 | 5.020 | 5.100 | 231,083 | -0.10(-1.92%) |
Nov 26, 2012 | 5.240 | 5.360 | 5.065 | 5.200 | 255,040 | -0.05(-0.95%) |
Nov 23, 2012 | 5.120 | 5.250 | 5.090 | 5.250 | 119,465 | +0.18(+3.55%) |
Nov 21, 2012 | 4.940 | 5.080 | 4.890 | 5.070 | 210,223 | +0.18(+3.68%) |
Nov 20, 2012 | 4.900 | 5.000 | 4.790 | 4.890 | 368,610 | +0.03(+0.62%) |
Nov 19, 2012 | 4.660 | 4.960 | 4.630 | 4.860 | 431,844 | +0.28(+6.11%) |
Nov 16, 2012 | 4.470 | 4.600 | 4.350 | 4.580 | 458,650 | +0.11(+2.46%) |
Nov 15, 2012 | 4.650 | 4.710 | 4.300 | 4.470 | 765,636 | -0.19(-4.08%) |
Nov 14, 2012 | 5.070 | 5.070 | 4.625 | 4.660 | 329,493 | -0.37(-7.36%) |
Nov 13, 2012 | 5.100 | 5.190 | 4.900 | 5.030 | 221,231 | -0.14(-2.71%) |
Nov 12, 2012 | 5.310 | 5.430 | 5.110 | 5.170 | 231,833 | -0.14(-2.64%) |
Nov 09, 2012 | 5.240 | 5.390 | 5.120 | 5.310 | 355,777 | +0.02(+0.38%) |
Nov 08, 2012 | 5.480 | 5.570 | 5.200 | 5.290 | 312,099 | -0.21(-3.82%) |
Nov 07, 2012 | 5.450 | 5.740 | 5.300 | 5.500 | 408,583 | -0.04(-0.72%) |
Nov 06, 2012 | 5.830 | 5.950 | 5.510 | 5.540 | 249,410 | -0.20(-3.48%) |
Nov 05, 2012 | 5.570 | 5.800 | 5.510 | 5.740 | 396,333 | +0.19(+3.42%) |
Nov 02, 2012 | 5.850 | 5.870 | 5.530 | 5.550 | 508,470 | -0.30(-5.13%) |