Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.343 | 5.423 | 5.340 | 5.404 | 9,101,496 | +0.09(+1.73%) |
Jan 30, 2013 | 5.374 | 5.386 | 5.294 | 5.312 | 8,846,005 | -0.08(-1.48%) |
Jan 29, 2013 | 5.367 | 5.410 | 5.294 | 5.392 | 12,664,364 | +0.13(+2.44%) |
Jan 28, 2013 | 5.355 | 5.361 | 5.214 | 5.263 | 18,973,372 | -0.02(-0.46%) |
Jan 25, 2013 | 5.331 | 5.331 | 5.221 | 5.288 | 9,145,591 | -0.05(-0.92%) |
Jan 24, 2013 | 5.429 | 5.435 | 5.300 | 5.337 | 11,196,791 | -0.08(-1.47%) |
Jan 23, 2013 | 5.447 | 5.475 | 5.407 | 5.416 | 8,833,937 | -0.02(-0.45%) |
Jan 22, 2013 | 5.429 | 5.453 | 5.367 | 5.441 | 5,356,483 | -0.02(-0.34%) |
Jan 18, 2013 | 5.459 | 5.459 | 5.392 | 5.459 | 12,217,624 | +0.02(+0.45%) |
Jan 17, 2013 | 5.496 | 5.502 | 5.429 | 5.435 | 9,410,084 | +0.00(+0.00%) |
Jan 16, 2013 | 5.478 | 5.514 | 5.361 | 5.435 | 16,928,426 | -0.06(-1.11%) |
Jan 15, 2013 | 5.496 | 5.527 | 5.447 | 5.496 | 4,196,573 | -0.01(-0.22%) |
Jan 14, 2013 | 5.582 | 5.594 | 5.502 | 5.508 | 6,403,549 | -0.01(-0.11%) |
Jan 11, 2013 | 5.576 | 5.600 | 5.465 | 5.514 | 15,004,900 | -0.12(-2.17%) |
Jan 10, 2013 | 5.624 | 5.683 | 5.551 | 5.637 | 14,912,382 | -0.02(-0.43%) |
Jan 09, 2013 | 5.729 | 5.735 | 5.588 | 5.661 | 9,654,603 | -0.12(-2.01%) |
Jan 08, 2013 | 5.765 | 5.796 | 5.676 | 5.777 | 12,123,443 | -0.12(-2.07%) |
Jan 07, 2013 | 5.790 | 5.924 | 5.771 | 5.900 | 10,813,487 | +0.07(+1.15%) |
Jan 04, 2013 | 5.796 | 5.845 | 5.756 | 5.833 | 10,987,409 | +0.03(+0.53%) |
Jan 03, 2013 | 5.796 | 5.924 | 5.771 | 5.802 | 13,938,688 | +0.05(+0.85%) |
Jan 02, 2013 | 5.689 | 5.781 | 5.487 | 5.753 | 11,681,177 | +0.27(+4.85%) |
Dec 31, 2012 | 5.416 | 5.520 | 5.349 | 5.487 | 5,114,476 | +0.08(+1.41%) |
Dec 28, 2012 | 5.386 | 5.490 | 5.380 | 5.410 | 8,423,980 | -0.04(-0.67%) |
Dec 27, 2012 | 5.496 | 5.502 | 5.367 | 5.447 | 6,268,525 | +0.00(+0.00%) |
Dec 26, 2012 | 5.410 | 5.502 | 5.404 | 5.447 | 9,558,388 | +0.11(+2.06%) |
Dec 24, 2012 | 5.294 | 5.370 | 5.233 | 5.337 | 1,180,543 | +0.00(+0.00%) |
Dec 21, 2012 | 5.263 | 5.343 | 5.245 | 5.337 | 14,462,880 | -0.13(-2.35%) |
Dec 20, 2012 | 5.478 | 5.490 | 5.392 | 5.465 | 10,247,511 | +0.01(+0.11%) |
Dec 19, 2012 | 5.410 | 5.508 | 5.380 | 5.459 | 13,509,724 | -0.01(-0.11%) |
Dec 18, 2012 | 5.294 | 5.514 | 5.276 | 5.465 | 17,431,104 | +0.14(+2.64%) |
Dec 17, 2012 | 5.312 | 5.331 | 5.257 | 5.325 | 9,949,807 | -0.02(-0.46%) |
Dec 14, 2012 | 5.294 | 5.392 | 5.276 | 5.349 | 8,488,439 | -0.01(-0.23%) |
Dec 13, 2012 | 5.484 | 5.508 | 5.325 | 5.361 | 6,978,704 | -0.13(-2.34%) |
Dec 12, 2012 | 5.520 | 5.580 | 5.435 | 5.490 | 9,606,445 | -0.02(-0.44%) |
Dec 11, 2012 | 5.502 | 5.563 | 5.493 | 5.514 | 10,482,768 | +0.01(+0.11%) |
Dec 10, 2012 | 5.478 | 5.539 | 5.459 | 5.508 | 6,113,681 | +0.07(+1.35%) |
Dec 07, 2012 | 5.423 | 5.453 | 5.392 | 5.435 | 8,807,438 | +0.10(+1.95%) |
Dec 06, 2012 | 5.276 | 5.355 | 5.239 | 5.331 | 15,576,039 | +0.12(+2.23%) |
Dec 05, 2012 | 5.221 | 5.318 | 5.135 | 5.214 | 10,096,003 | +0.12(+2.28%) |
Dec 04, 2012 | 5.178 | 5.233 | 5.074 | 5.098 | 10,912,200 | -0.10(-1.88%) |
Nov 30, 2012 | 5.239 | 5.276 | 5.110 | 5.196 | 18,873,380 | -0.26(-4.82%) |
Nov 29, 2012 | 5.343 | 5.471 | 5.331 | 5.459 | 9,609,569 | +0.06(+1.13%) |
Nov 28, 2012 | 5.288 | 5.423 | 5.242 | 5.398 | 5,136,329 | +0.02(+0.46%) |
Nov 27, 2012 | 5.527 | 5.557 | 5.331 | 5.374 | 8,636,027 | -0.10(-1.90%) |
Nov 26, 2012 | 5.484 | 5.505 | 5.416 | 5.478 | 7,037,462 | -0.06(-1.10%) |
Nov 23, 2012 | 5.459 | 5.545 | 5.447 | 5.539 | 7,040,658 | +0.21(+4.02%) |
Nov 21, 2012 | 5.282 | 5.361 | 5.184 | 5.325 | 9,331,309 | +0.11(+2.11%) |
Nov 20, 2012 | 5.208 | 5.294 | 5.165 | 5.214 | 4,504,652 | -0.04(-0.81%) |
Nov 19, 2012 | 5.233 | 5.282 | 5.214 | 5.257 | 5,687,751 | +0.09(+1.78%) |
Nov 16, 2012 | 5.178 | 5.196 | 5.061 | 5.165 | 8,375,931 | -0.02(-0.35%) |
Nov 15, 2012 | 5.172 | 5.233 | 5.129 | 5.184 | 7,112,794 | +0.00(+0.00%) |
Nov 14, 2012 | 5.282 | 5.306 | 5.153 | 5.184 | 8,213,484 | -0.15(-2.87%) |
Nov 13, 2012 | 5.294 | 5.404 | 5.269 | 5.337 | 7,746,076 | -0.07(-1.21%) |
Nov 12, 2012 | 5.396 | 5.475 | 5.384 | 5.402 | 5,687,807 | +0.01(+0.23%) |
Nov 09, 2012 | 5.451 | 5.518 | 5.356 | 5.390 | 9,585,027 | -0.01(-0.11%) |
Nov 08, 2012 | 5.469 | 5.555 | 5.360 | 5.396 | 10,990,016 | -0.05(-1.01%) |
Nov 07, 2012 | 5.567 | 5.567 | 5.427 | 5.451 | 10,787,665 | -0.13(-2.30%) |
Nov 06, 2012 | 5.536 | 5.677 | 5.518 | 5.579 | 10,064,806 | +0.15(+2.81%) |
Nov 05, 2012 | 5.366 | 5.469 | 5.329 | 5.427 | 10,092,964 | +0.09(+1.60%) |
Nov 02, 2012 | 5.481 | 5.506 | 5.311 | 5.341 | 9,586,254 | -0.02(-0.34%) |