Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.692 | 5.692 | 5.612 | 5.636 | 50,475 | -0.05(-0.86%) |
Jan 30, 2013 | 5.633 | 5.689 | 5.633 | 5.685 | 82,303 | +0.05(+0.93%) |
Jan 29, 2013 | 5.643 | 5.647 | 5.619 | 5.633 | 43,236 | -0.02(-0.31%) |
Jan 28, 2013 | 5.671 | 5.675 | 5.598 | 5.650 | 91,486 | -0.01(-0.12%) |
Jan 25, 2013 | 5.682 | 5.696 | 5.605 | 5.657 | 154,332 | -0.02(-0.31%) |
Jan 24, 2013 | 5.657 | 5.675 | 5.622 | 5.675 | 83,348 | +0.02(+0.43%) |
Jan 23, 2013 | 5.584 | 5.657 | 5.553 | 5.650 | 136,092 | +0.08(+1.38%) |
Jan 22, 2013 | 5.608 | 5.622 | 5.518 | 5.574 | 123,323 | -0.01(-0.13%) |
Jan 18, 2013 | 5.553 | 5.581 | 5.535 | 5.581 | 47,067 | +0.03(+0.57%) |
Jan 17, 2013 | 5.567 | 5.577 | 5.518 | 5.549 | 66,872 | +0.01(+0.25%) |
Jan 16, 2013 | 5.507 | 5.535 | 5.472 | 5.535 | 80,052 | +0.03(+0.51%) |
Jan 15, 2013 | 5.472 | 5.518 | 5.472 | 5.507 | 96,475 | -0.00(-0.06%) |
Jan 14, 2013 | 5.514 | 5.514 | 5.483 | 5.511 | 70,734 | +0.01(+0.13%) |
Jan 11, 2013 | 5.490 | 5.504 | 5.455 | 5.504 | 70,803 | +0.03(+0.51%) |
Jan 10, 2013 | 5.430 | 5.476 | 5.430 | 5.476 | 117,596 | +0.08(+1.55%) |
Jan 09, 2013 | 5.385 | 5.402 | 5.361 | 5.392 | 154,547 | +0.03(+0.52%) |
Jan 08, 2013 | 5.381 | 5.381 | 5.326 | 5.364 | 65,245 | -0.02(-0.45%) |
Jan 07, 2013 | 5.367 | 5.388 | 5.315 | 5.388 | 185,290 | +0.03(+0.52%) |
Jan 04, 2013 | 5.273 | 5.367 | 5.273 | 5.361 | 169,692 | +0.06(+1.12%) |
Jan 03, 2013 | 5.298 | 5.329 | 5.266 | 5.301 | 181,502 | -0.02(-0.33%) |
Jan 02, 2013 | 5.343 | 5.354 | 5.305 | 5.319 | 217,236 | -0.01(-0.13%) |
Dec 31, 2012 | 5.207 | 5.326 | 5.207 | 5.326 | 63,160 | +0.08(+1.60%) |
Dec 28, 2012 | 5.235 | 5.263 | 5.113 | 5.242 | 87,581 | -0.04(-0.73%) |
Dec 27, 2012 | 5.280 | 5.319 | 5.214 | 5.280 | 74,686 | +0.01(+0.13%) |
Dec 26, 2012 | 5.252 | 5.289 | 5.238 | 5.273 | 68,080 | +0.00(+0.07%) |
Dec 24, 2012 | 5.263 | 5.309 | 5.263 | 5.270 | 27,633 | -0.04(-0.72%) |
Dec 21, 2012 | 5.238 | 5.308 | 5.238 | 5.308 | 68,292 | -0.01(-0.20%) |
Dec 20, 2012 | 5.228 | 5.361 | 5.228 | 5.319 | 100,149 | +0.06(+1.20%) |
Dec 19, 2012 | 5.193 | 5.259 | 5.186 | 5.256 | 96,990 | +0.03(+0.53%) |
Dec 18, 2012 | 5.116 | 5.228 | 5.102 | 5.228 | 134,694 | +0.09(+1.70%) |
Dec 17, 2012 | 5.141 | 5.175 | 5.120 | 5.141 | 91,770 | -0.02(-0.41%) |
Dec 14, 2012 | 5.109 | 5.186 | 5.109 | 5.161 | 73,979 | +0.01(+0.27%) |
Dec 13, 2012 | 5.060 | 5.147 | 5.060 | 5.147 | 92,354 | +0.06(+1.24%) |
Dec 12, 2012 | 5.092 | 5.137 | 5.081 | 5.085 | 80,785 | -0.02(-0.48%) |
Dec 11, 2012 | 5.078 | 5.182 | 5.078 | 5.109 | 86,690 | +0.07(+1.46%) |
Dec 10, 2012 | 5.078 | 5.088 | 5.032 | 5.036 | 49,945 | -0.06(-1.17%) |
Dec 07, 2012 | 5.147 | 5.147 | 5.036 | 5.095 | 144,075 | -0.05(-0.95%) |
Dec 06, 2012 | 5.179 | 5.196 | 5.113 | 5.144 | 40,261 | -0.06(-1.07%) |
Dec 05, 2012 | 5.214 | 5.238 | 5.165 | 5.200 | 60,202 | +0.01(+0.20%) |
Dec 04, 2012 | 5.165 | 5.221 | 5.161 | 5.189 | 109,976 | +0.01(+0.13%) |
Nov 30, 2012 | 5.134 | 5.182 | 5.081 | 5.182 | 90,825 | +0.06(+1.23%) |
Nov 29, 2012 | 5.123 | 5.141 | 5.073 | 5.120 | 60,970 | +0.04(+0.76%) |
Nov 28, 2012 | 5.130 | 5.130 | 5.074 | 5.081 | 111,706 | -0.03(-0.68%) |
Nov 27, 2012 | 5.060 | 5.123 | 5.025 | 5.116 | 126,207 | +0.10(+1.95%) |
Nov 26, 2012 | 5.196 | 5.203 | 4.987 | 5.018 | 158,258 | -0.19(-3.62%) |
Nov 23, 2012 | 5.158 | 5.217 | 5.158 | 5.207 | 34,471 | +0.09(+1.71%) |
Nov 21, 2012 | 5.147 | 5.147 | 5.092 | 5.120 | 69,990 | +0.00(+0.07%) |
Nov 20, 2012 | 5.014 | 5.116 | 4.993 | 5.116 | 166,021 | +0.10(+2.04%) |
Nov 19, 2012 | 4.874 | 5.014 | 4.874 | 5.014 | 132,353 | +0.22(+4.55%) |
Nov 16, 2012 | 4.744 | 5.014 | 4.744 | 4.795 | 200,612 | +0.02(+0.43%) |
Nov 15, 2012 | 4.795 | 4.819 | 4.693 | 4.775 | 184,841 | -0.03(-0.57%) |
Nov 14, 2012 | 4.986 | 5.004 | 4.802 | 4.802 | 139,050 | -0.20(-3.96%) |
Nov 13, 2012 | 5.021 | 5.044 | 4.973 | 5.000 | 154,149 | -0.10(-1.94%) |
Nov 12, 2012 | 5.089 | 5.102 | 5.058 | 5.099 | 64,555 | -0.00(-0.07%) |
Nov 09, 2012 | 5.133 | 5.143 | 5.082 | 5.102 | 87,717 | -0.07(-1.32%) |
Nov 08, 2012 | 5.143 | 5.201 | 5.143 | 5.171 | 53,065 | -0.01(-0.26%) |
Nov 07, 2012 | 5.232 | 5.263 | 5.167 | 5.184 | 103,342 | -0.11(-2.00%) |
Nov 06, 2012 | 5.270 | 5.306 | 5.259 | 5.290 | 73,448 | +0.02(+0.45%) |
Nov 05, 2012 | 5.259 | 5.276 | 5.232 | 5.266 | 55,047 | -0.01(-0.26%) |
Nov 02, 2012 | 5.341 | 5.355 | 5.280 | 5.280 | 86,929 | -0.08(-1.40%) |