Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.114 | 6.178 | 6.093 | 6.117 | 4,373,934 | +0.01(+0.10%) |
Jan 30, 2013 | 6.105 | 6.148 | 6.075 | 6.111 | 3,218,218 | +0.03(+0.50%) |
Jan 29, 2013 | 6.069 | 6.099 | 6.050 | 6.081 | 3,046,250 | -0.01(-0.20%) |
Jan 28, 2013 | 6.117 | 6.117 | 6.057 | 6.093 | 4,145,446 | +0.09(+1.52%) |
Jan 25, 2013 | 5.996 | 6.026 | 5.966 | 6.002 | 2,568,530 | +0.07(+1.23%) |
Jan 24, 2013 | 5.893 | 5.966 | 5.881 | 5.929 | 3,196,583 | +0.07(+1.14%) |
Jan 23, 2013 | 5.874 | 5.905 | 5.816 | 5.862 | 3,434,170 | -0.24(-3.98%) |
Jan 22, 2013 | 6.063 | 6.105 | 6.017 | 6.105 | 2,092,199 | +0.06(+1.00%) |
Jan 18, 2013 | 6.026 | 6.050 | 5.966 | 6.044 | 3,367,048 | -0.09(-1.48%) |
Jan 17, 2013 | 6.190 | 6.208 | 6.111 | 6.135 | 1,998,236 | -0.01(-0.10%) |
Jan 16, 2013 | 6.135 | 6.196 | 6.117 | 6.141 | 2,516,715 | -0.11(-1.75%) |
Jan 15, 2013 | 6.226 | 6.269 | 6.190 | 6.251 | 2,211,052 | -0.09(-1.44%) |
Jan 14, 2013 | 6.333 | 6.354 | 6.269 | 6.342 | 4,324,863 | +0.08(+1.36%) |
Jan 11, 2013 | 6.269 | 6.269 | 6.199 | 6.257 | 4,440,461 | +0.02(+0.29%) |
Jan 10, 2013 | 6.248 | 6.257 | 6.160 | 6.239 | 3,808,818 | +0.22(+3.63%) |
Jan 09, 2013 | 6.008 | 6.044 | 5.984 | 6.020 | 3,250,024 | +0.08(+1.43%) |
Jan 08, 2013 | 5.996 | 6.008 | 5.899 | 5.935 | 1,932,657 | -0.08(-1.31%) |
Jan 07, 2013 | 5.984 | 6.026 | 5.966 | 6.014 | 2,722,152 | +0.13(+2.16%) |
Jan 04, 2013 | 5.808 | 5.893 | 5.777 | 5.887 | 2,488,956 | +0.13(+2.32%) |
Jan 03, 2013 | 5.796 | 5.820 | 5.729 | 5.753 | 5,614,545 | -0.07(-1.15%) |
Jan 02, 2013 | 5.814 | 5.826 | 5.753 | 5.820 | 5,202,849 | +0.06(+1.05%) |
Dec 31, 2012 | 5.638 | 5.808 | 5.638 | 5.759 | 5,903,239 | +0.19(+3.49%) |
Dec 28, 2012 | 5.607 | 5.632 | 5.553 | 5.565 | 2,829,712 | -0.16(-2.76%) |
Dec 27, 2012 | 5.741 | 5.753 | 5.656 | 5.723 | 4,089,559 | +0.13(+2.28%) |
Dec 26, 2012 | 5.614 | 5.665 | 5.565 | 5.595 | 1,348,930 | +0.00(+0.00%) |
Dec 24, 2012 | 5.607 | 5.638 | 5.589 | 5.595 | 851,863 | -0.04(-0.75%) |
Dec 21, 2012 | 5.589 | 5.650 | 5.559 | 5.638 | 3,244,226 | -0.15(-2.62%) |
Dec 20, 2012 | 5.771 | 5.808 | 5.735 | 5.790 | 2,432,835 | +0.04(+0.63%) |
Dec 19, 2012 | 5.790 | 5.796 | 5.747 | 5.753 | 2,302,681 | +0.00(+0.00%) |
Dec 18, 2012 | 5.680 | 5.753 | 5.668 | 5.753 | 4,068,131 | -0.03(-0.52%) |
Dec 17, 2012 | 5.717 | 5.796 | 5.717 | 5.783 | 2,170,496 | +0.05(+0.85%) |
Dec 14, 2012 | 5.711 | 5.765 | 5.692 | 5.735 | 3,033,771 | +0.04(+0.75%) |
Dec 13, 2012 | 5.680 | 5.741 | 5.668 | 5.692 | 2,967,477 | +0.01(+0.21%) |
Dec 12, 2012 | 5.656 | 5.744 | 5.650 | 5.680 | 1,891,922 | +0.05(+0.86%) |
Dec 11, 2012 | 5.614 | 5.650 | 5.607 | 5.632 | 1,779,924 | +0.05(+0.87%) |
Dec 10, 2012 | 5.571 | 5.589 | 5.538 | 5.583 | 4,412,186 | -0.08(-1.50%) |
Dec 07, 2012 | 5.644 | 5.668 | 5.583 | 5.668 | 4,441,371 | -0.02(-0.32%) |
Dec 06, 2012 | 5.674 | 5.686 | 5.614 | 5.686 | 3,223,961 | +0.02(+0.32%) |
Dec 05, 2012 | 5.607 | 5.698 | 5.583 | 5.668 | 3,540,265 | +0.09(+1.63%) |
Dec 04, 2012 | 5.559 | 5.595 | 5.529 | 5.577 | 3,654,957 | +0.12(+2.22%) |
Nov 30, 2012 | 5.462 | 5.498 | 5.413 | 5.456 | 2,157,436 | +0.04(+0.78%) |
Nov 29, 2012 | 5.419 | 5.459 | 5.365 | 5.413 | 1,765,489 | +0.04(+0.79%) |
Nov 28, 2012 | 5.268 | 5.380 | 5.249 | 5.371 | 1,793,734 | +0.04(+0.80%) |
Nov 27, 2012 | 5.356 | 5.395 | 5.322 | 5.328 | 2,525,460 | -0.11(-2.01%) |
Nov 26, 2012 | 5.389 | 5.438 | 5.371 | 5.438 | 1,831,126 | -0.02(-0.44%) |
Nov 23, 2012 | 5.407 | 5.462 | 5.401 | 5.462 | 1,209,406 | +0.16(+2.97%) |
Nov 21, 2012 | 5.328 | 5.334 | 5.269 | 5.304 | 1,377,820 | -0.01(-0.11%) |
Nov 20, 2012 | 5.249 | 5.325 | 5.219 | 5.310 | 2,553,917 | +0.07(+1.27%) |
Nov 19, 2012 | 5.183 | 5.243 | 5.177 | 5.243 | 2,520,757 | +0.20(+3.97%) |
Nov 16, 2012 | 5.104 | 5.104 | 4.988 | 5.043 | 3,320,736 | -0.13(-2.46%) |
Nov 15, 2012 | 5.171 | 5.231 | 5.146 | 5.171 | 2,956,436 | +0.07(+1.31%) |
Nov 14, 2012 | 5.213 | 5.219 | 5.092 | 5.104 | 2,578,682 | -0.04(-0.83%) |
Nov 13, 2012 | 5.104 | 5.237 | 5.092 | 5.146 | 2,437,266 | -0.05(-0.93%) |
Nov 12, 2012 | 5.195 | 5.207 | 5.158 | 5.195 | 2,090,691 | +0.07(+1.30%) |
Nov 09, 2012 | 5.049 | 5.189 | 5.043 | 5.128 | 3,380,024 | -0.08(-1.63%) |
Nov 08, 2012 | 5.231 | 5.292 | 5.207 | 5.213 | 3,088,892 | -0.04(-0.69%) |
Nov 07, 2012 | 5.292 | 5.298 | 5.183 | 5.249 | 4,861,521 | -0.13(-2.48%) |
Nov 06, 2012 | 5.340 | 5.395 | 5.316 | 5.383 | 3,769,185 | +0.04(+0.68%) |
Nov 05, 2012 | 5.340 | 5.365 | 5.298 | 5.347 | 2,022,713 | -0.05(-0.90%) |
Nov 02, 2012 | 5.444 | 5.450 | 5.380 | 5.395 | 2,526,544 | -0.10(-1.88%) |