Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.742 | 5.777 | 5.683 | 5.738 | 23,908 | +0.02(+0.41%) |
Jan 30, 2013 | 5.753 | 5.781 | 5.714 | 5.714 | 46,159 | -0.07(-1.28%) |
Jan 29, 2013 | 5.886 | 5.886 | 5.746 | 5.789 | 68,037 | -0.07(-1.27%) |
Jan 28, 2013 | 5.847 | 5.867 | 5.839 | 5.863 | 39,535 | +0.05(+0.87%) |
Jan 25, 2013 | 6.012 | 6.012 | 5.812 | 5.812 | 109,032 | -0.16(-2.62%) |
Jan 24, 2013 | 6.074 | 6.074 | 5.941 | 5.969 | 49,432 | -0.07(-1.10%) |
Jan 23, 2013 | 5.965 | 6.098 | 5.953 | 6.035 | 55,064 | +0.03(+0.52%) |
Jan 22, 2013 | 5.969 | 6.011 | 5.949 | 6.004 | 78,001 | +0.05(+0.92%) |
Jan 18, 2013 | 5.957 | 5.992 | 5.847 | 5.949 | 102,863 | -0.00(-0.07%) |
Jan 17, 2013 | 5.996 | 6.062 | 5.914 | 5.953 | 89,670 | -0.07(-1.10%) |
Jan 16, 2013 | 5.648 | 6.168 | 5.648 | 6.019 | 246,744 | +0.26(+4.48%) |
Jan 15, 2013 | 5.675 | 5.761 | 5.648 | 5.761 | 47,041 | +0.06(+1.10%) |
Jan 14, 2013 | 5.773 | 5.773 | 5.667 | 5.699 | 74,869 | -0.08(-1.42%) |
Jan 11, 2013 | 5.812 | 5.812 | 5.695 | 5.781 | 63,931 | -0.05(-0.81%) |
Jan 10, 2013 | 5.793 | 5.847 | 5.746 | 5.828 | 45,903 | +0.02(+0.34%) |
Jan 09, 2013 | 5.812 | 5.857 | 5.742 | 5.808 | 46,292 | +0.00(+0.07%) |
Jan 08, 2013 | 6.008 | 6.023 | 5.778 | 5.804 | 53,229 | -0.25(-4.20%) |
Jan 07, 2013 | 6.004 | 6.058 | 5.800 | 6.058 | 89,928 | -0.00(-0.06%) |
Jan 04, 2013 | 5.906 | 6.062 | 5.871 | 6.062 | 54,581 | +0.13(+2.24%) |
Jan 03, 2013 | 5.933 | 5.992 | 5.828 | 5.929 | 76,250 | -0.04(-0.66%) |
Jan 02, 2013 | 6.023 | 6.023 | 5.757 | 5.969 | 198,659 | +0.21(+3.67%) |
Dec 31, 2012 | 5.695 | 5.867 | 5.695 | 5.757 | 217,533 | +0.12(+2.19%) |
Dec 28, 2012 | 5.605 | 5.863 | 5.547 | 5.634 | 152,300 | +0.03(+0.59%) |
Dec 27, 2012 | 5.687 | 5.687 | 5.480 | 5.601 | 77,150 | -0.04(-0.76%) |
Dec 26, 2012 | 5.550 | 5.656 | 5.527 | 5.644 | 79,540 | +0.11(+1.98%) |
Dec 24, 2012 | 5.542 | 5.554 | 5.515 | 5.534 | 50,375 | -0.05(-0.84%) |
Dec 21, 2012 | 5.523 | 5.593 | 5.515 | 5.581 | 74,324 | -0.04(-0.63%) |
Dec 20, 2012 | 5.628 | 5.648 | 5.440 | 5.617 | 142,454 | +0.04(+0.77%) |
Dec 19, 2012 | 5.452 | 5.624 | 5.397 | 5.573 | 94,252 | +0.21(+3.95%) |
Dec 18, 2012 | 5.291 | 5.361 | 5.291 | 5.361 | 83,701 | +0.10(+1.90%) |
Dec 17, 2012 | 5.239 | 5.276 | 5.239 | 5.261 | 44,546 | +0.03(+0.57%) |
Dec 14, 2012 | 5.132 | 5.250 | 5.117 | 5.232 | 85,363 | +0.10(+1.88%) |
Dec 13, 2012 | 5.102 | 5.154 | 5.057 | 5.135 | 59,587 | +0.05(+1.02%) |
Dec 12, 2012 | 5.039 | 5.083 | 5.031 | 5.083 | 89,659 | +0.05(+1.03%) |
Dec 11, 2012 | 5.031 | 5.031 | 4.980 | 5.031 | 102,346 | +0.06(+1.12%) |
Dec 10, 2012 | 5.024 | 5.024 | 4.961 | 4.976 | 74,486 | -0.01(-0.22%) |
Dec 07, 2012 | 4.909 | 4.994 | 4.909 | 4.987 | 70,494 | +0.05(+0.98%) |
Dec 06, 2012 | 4.924 | 4.939 | 4.883 | 4.939 | 55,793 | +0.01(+0.30%) |
Dec 05, 2012 | 4.935 | 4.957 | 4.879 | 4.924 | 72,452 | -0.01(-0.23%) |
Dec 04, 2012 | 4.928 | 4.939 | 4.902 | 4.935 | 39,077 | +0.03(+0.53%) |
Nov 30, 2012 | 4.909 | 4.913 | 4.885 | 4.909 | 61,408 | +0.01(+0.23%) |
Nov 29, 2012 | 4.894 | 4.898 | 4.850 | 4.898 | 43,756 | +0.03(+0.69%) |
Nov 28, 2012 | 4.842 | 4.868 | 4.825 | 4.865 | 74,170 | +0.01(+0.31%) |
Nov 27, 2012 | 4.824 | 4.859 | 4.787 | 4.850 | 98,519 | +0.00(+0.08%) |
Nov 26, 2012 | 4.835 | 4.865 | 4.798 | 4.846 | 54,323 | +0.03(+0.69%) |
Nov 23, 2012 | 4.787 | 4.816 | 4.783 | 4.813 | 15,143 | +0.07(+1.56%) |
Nov 21, 2012 | 4.765 | 4.790 | 4.717 | 4.739 | 88,629 | -0.01(-0.23%) |
Nov 20, 2012 | 4.709 | 4.790 | 4.679 | 4.750 | 76,681 | +0.01(+0.23%) |
Nov 19, 2012 | 4.627 | 4.739 | 4.627 | 4.739 | 111,235 | +0.16(+3.57%) |
Nov 16, 2012 | 4.438 | 4.642 | 4.438 | 4.575 | 66,864 | +0.13(+3.00%) |
Nov 15, 2012 | 4.538 | 4.579 | 4.412 | 4.442 | 175,780 | -0.13(-2.76%) |
Nov 14, 2012 | 4.739 | 4.739 | 4.557 | 4.568 | 137,334 | -0.14(-2.99%) |
Nov 13, 2012 | 4.776 | 4.805 | 4.598 | 4.709 | 141,005 | -0.07(-1.55%) |
Nov 12, 2012 | 4.902 | 4.935 | 4.716 | 4.783 | 136,657 | -0.14(-2.86%) |
Nov 09, 2012 | 4.954 | 4.972 | 4.902 | 4.924 | 73,698 | -0.06(-1.12%) |
Nov 08, 2012 | 5.006 | 5.028 | 4.980 | 4.980 | 35,198 | -0.06(-1.10%) |
Nov 07, 2012 | 5.028 | 5.061 | 4.972 | 5.035 | 80,767 | -0.04(-0.88%) |
Nov 06, 2012 | 5.031 | 5.080 | 5.020 | 5.080 | 52,624 | +0.03(+0.59%) |
Nov 05, 2012 | 5.024 | 5.057 | 5.002 | 5.050 | 55,340 | +0.01(+0.15%) |
Nov 02, 2012 | 5.013 | 5.076 | 5.006 | 5.043 | 43,653 | +0.03(+0.52%) |