Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.117 | 6.153 | 6.013 | 6.099 | 3,247,800 | -0.02(-0.30%) |
Jan 30, 2013 | 6.203 | 6.203 | 6.085 | 6.117 | 3,442,561 | -0.06(-1.03%) |
Jan 29, 2013 | 6.121 | 6.244 | 6.108 | 6.180 | 6,011,476 | +0.07(+1.19%) |
Jan 28, 2013 | 6.031 | 6.121 | 6.013 | 6.108 | 5,224,745 | +0.12(+1.97%) |
Jan 25, 2013 | 5.940 | 6.008 | 5.904 | 5.990 | 2,182,883 | +0.10(+1.62%) |
Jan 24, 2013 | 5.917 | 5.963 | 5.890 | 5.895 | 3,169,191 | -0.00(-0.08%) |
Jan 23, 2013 | 5.949 | 5.963 | 5.867 | 5.899 | 2,639,268 | -0.06(-1.06%) |
Jan 22, 2013 | 5.877 | 5.970 | 5.849 | 5.963 | 3,744,892 | +0.10(+1.70%) |
Jan 18, 2013 | 5.872 | 5.877 | 5.809 | 5.863 | 2,974,589 | +0.01(+0.15%) |
Jan 17, 2013 | 5.845 | 5.881 | 5.795 | 5.854 | 2,169,871 | +0.04(+0.70%) |
Jan 16, 2013 | 5.840 | 5.863 | 5.799 | 5.813 | 3,465,876 | +0.02(+0.31%) |
Jan 15, 2013 | 5.781 | 5.804 | 5.759 | 5.795 | 1,960,279 | +0.00(+0.00%) |
Jan 14, 2013 | 5.750 | 5.799 | 5.745 | 5.795 | 1,914,308 | +0.05(+0.95%) |
Jan 11, 2013 | 5.736 | 5.768 | 5.691 | 5.741 | 1,646,297 | +0.02(+0.32%) |
Jan 10, 2013 | 5.713 | 5.745 | 5.686 | 5.722 | 2,507,781 | +0.03(+0.56%) |
Jan 09, 2013 | 5.772 | 5.777 | 5.668 | 5.691 | 3,775,449 | -0.03(-0.55%) |
Jan 08, 2013 | 5.627 | 5.722 | 5.609 | 5.722 | 3,326,803 | +0.10(+1.77%) |
Jan 07, 2013 | 5.609 | 5.668 | 5.593 | 5.623 | 2,015,248 | +0.01(+0.16%) |
Jan 04, 2013 | 5.663 | 5.668 | 5.568 | 5.614 | 2,568,182 | -0.02(-0.32%) |
Jan 03, 2013 | 5.609 | 5.645 | 5.564 | 5.632 | 3,009,002 | +0.05(+0.81%) |
Jan 02, 2013 | 5.557 | 5.586 | 5.505 | 5.586 | 4,677,000 | +0.16(+3.01%) |
Dec 31, 2012 | 5.310 | 5.432 | 5.305 | 5.423 | 2,052,541 | +0.10(+1.87%) |
Dec 28, 2012 | 5.310 | 5.391 | 5.301 | 5.323 | 1,822,772 | -0.01(-0.26%) |
Dec 27, 2012 | 5.360 | 5.369 | 5.264 | 5.337 | 2,041,971 | -0.01(-0.17%) |
Dec 26, 2012 | 5.328 | 5.369 | 5.310 | 5.346 | 2,203,576 | +0.01(+0.17%) |
Dec 24, 2012 | 5.364 | 5.373 | 5.310 | 5.337 | 863,759 | -0.01(-0.25%) |
Dec 21, 2012 | 5.391 | 5.473 | 5.332 | 5.351 | 7,076,309 | -0.06(-1.09%) |
Dec 20, 2012 | 5.332 | 5.432 | 5.323 | 5.410 | 2,228,982 | +0.07(+1.36%) |
Dec 19, 2012 | 5.346 | 5.378 | 5.314 | 5.337 | 2,732,941 | +0.01(+0.17%) |
Dec 18, 2012 | 5.246 | 5.328 | 5.246 | 5.328 | 1,895,388 | +0.09(+1.64%) |
Dec 17, 2012 | 5.210 | 5.260 | 5.210 | 5.242 | 1,619,418 | +0.04(+0.70%) |
Dec 14, 2012 | 5.242 | 5.242 | 5.160 | 5.205 | 1,743,519 | +0.01(+0.26%) |
Dec 13, 2012 | 5.183 | 5.196 | 5.147 | 5.192 | 2,185,159 | +0.01(+0.18%) |
Dec 12, 2012 | 5.273 | 5.287 | 5.151 | 5.183 | 2,947,258 | -0.10(-1.89%) |
Dec 11, 2012 | 5.296 | 5.310 | 5.246 | 5.283 | 2,046,485 | +0.00(+0.09%) |
Dec 10, 2012 | 5.323 | 5.355 | 5.260 | 5.278 | 2,557,493 | -0.05(-1.02%) |
Dec 07, 2012 | 5.378 | 5.378 | 5.305 | 5.332 | 3,208,967 | -0.04(-0.76%) |
Dec 06, 2012 | 5.323 | 5.373 | 5.296 | 5.373 | 1,403,635 | +0.05(+0.94%) |
Dec 05, 2012 | 5.378 | 5.405 | 5.301 | 5.323 | 1,959,677 | -0.04(-0.76%) |
Dec 04, 2012 | 5.292 | 5.369 | 5.278 | 5.364 | 2,238,860 | +0.07(+1.37%) |
Nov 30, 2012 | 5.301 | 5.310 | 5.251 | 5.292 | 2,687,568 | +0.00(+0.00%) |
Nov 29, 2012 | 5.296 | 5.310 | 5.205 | 5.292 | 2,538,926 | +0.02(+0.43%) |
Nov 28, 2012 | 5.255 | 5.296 | 5.201 | 5.269 | 2,444,372 | +0.02(+0.35%) |
Nov 27, 2012 | 5.260 | 5.262 | 5.174 | 5.251 | 2,143,709 | +0.00(+0.09%) |
Nov 26, 2012 | 5.224 | 5.287 | 5.194 | 5.246 | 3,112,965 | +0.02(+0.43%) |
Nov 23, 2012 | 5.187 | 5.224 | 5.160 | 5.224 | 971,150 | +0.08(+1.59%) |
Nov 21, 2012 | 5.210 | 5.242 | 5.124 | 5.142 | 1,757,265 | -0.06(-1.13%) |
Nov 20, 2012 | 5.210 | 5.237 | 5.151 | 5.201 | 2,442,745 | +0.02(+0.35%) |
Nov 19, 2012 | 5.165 | 5.192 | 5.103 | 5.183 | 3,983,889 | +0.08(+1.48%) |
Nov 16, 2012 | 4.973 | 5.107 | 4.964 | 5.107 | 4,305,679 | +0.12(+2.41%) |
Nov 15, 2012 | 4.991 | 5.070 | 4.924 | 4.987 | 3,425,923 | -0.05(-0.97%) |
Nov 14, 2012 | 5.143 | 5.147 | 5.022 | 5.036 | 2,750,052 | -0.10(-1.99%) |
Nov 13, 2012 | 5.143 | 5.214 | 5.125 | 5.138 | 2,607,097 | -0.04(-0.77%) |
Nov 12, 2012 | 5.080 | 5.215 | 5.058 | 5.178 | 3,516,489 | +0.12(+2.38%) |
Nov 09, 2012 | 4.991 | 5.103 | 4.920 | 5.058 | 2,954,670 | +0.04(+0.71%) |
Nov 08, 2012 | 5.245 | 5.259 | 5.005 | 5.022 | 6,834,783 | -0.27(-5.05%) |
Nov 07, 2012 | 5.210 | 5.312 | 5.196 | 5.290 | 4,843,412 | +0.04(+0.76%) |
Nov 06, 2012 | 5.308 | 5.316 | 5.241 | 5.250 | 2,781,315 | -0.04(-0.84%) |
Nov 05, 2012 | 5.241 | 5.312 | 5.183 | 5.294 | 2,220,610 | +0.07(+1.37%) |
Nov 02, 2012 | 5.192 | 5.254 | 5.174 | 5.223 | 2,981,606 | +0.07(+1.30%) |