Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.594 | 5.690 | 5.502 | 5.676 | 3,643,985 | +0.01(+0.16%) |
Jan 30, 2013 | 5.653 | 5.681 | 5.616 | 5.667 | 1,817,496 | +0.02(+0.41%) |
Jan 29, 2013 | 5.621 | 5.658 | 5.594 | 5.644 | 1,183,896 | +0.02(+0.41%) |
Jan 28, 2013 | 5.584 | 5.630 | 5.552 | 5.621 | 1,239,505 | +0.04(+0.66%) |
Jan 25, 2013 | 5.589 | 5.589 | 5.548 | 5.584 | 1,061,341 | +0.00(+0.00%) |
Jan 24, 2013 | 5.662 | 5.662 | 5.566 | 5.584 | 1,370,433 | -0.07(-1.30%) |
Jan 23, 2013 | 5.658 | 5.681 | 5.630 | 5.658 | 1,036,160 | +0.00(+0.00%) |
Jan 22, 2013 | 5.612 | 5.662 | 5.607 | 5.658 | 1,016,035 | +0.04(+0.73%) |
Jan 18, 2013 | 5.584 | 5.616 | 5.548 | 5.616 | 1,137,639 | +0.03(+0.49%) |
Jan 17, 2013 | 5.571 | 5.612 | 5.557 | 5.589 | 1,057,881 | +0.02(+0.33%) |
Jan 16, 2013 | 5.511 | 5.584 | 5.479 | 5.571 | 935,566 | +0.04(+0.75%) |
Jan 15, 2013 | 5.511 | 5.534 | 5.488 | 5.529 | 1,032,786 | +0.01(+0.25%) |
Jan 14, 2013 | 5.525 | 5.525 | 5.484 | 5.516 | 937,084 | -0.01(-0.17%) |
Jan 11, 2013 | 5.543 | 5.543 | 5.479 | 5.525 | 1,113,311 | -0.00(-0.08%) |
Jan 10, 2013 | 5.516 | 5.543 | 5.493 | 5.529 | 831,598 | +0.02(+0.33%) |
Jan 09, 2013 | 5.511 | 5.529 | 5.497 | 5.511 | 919,795 | +0.02(+0.33%) |
Jan 08, 2013 | 5.502 | 5.525 | 5.484 | 5.493 | 855,913 | -0.01(-0.25%) |
Jan 07, 2013 | 5.525 | 5.525 | 5.488 | 5.506 | 937,058 | -0.01(-0.25%) |
Jan 04, 2013 | 5.493 | 5.529 | 5.465 | 5.520 | 1,561,879 | +0.06(+1.01%) |
Jan 03, 2013 | 5.438 | 5.497 | 5.392 | 5.465 | 1,768,869 | +0.03(+0.51%) |
Jan 02, 2013 | 5.346 | 5.438 | 5.259 | 5.438 | 2,374,080 | +0.18(+3.40%) |
Dec 31, 2012 | 5.199 | 5.273 | 5.199 | 5.259 | 1,930,461 | +0.03(+0.61%) |
Dec 28, 2012 | 5.181 | 5.268 | 5.181 | 5.227 | 2,565,396 | +0.00(+0.09%) |
Dec 27, 2012 | 5.337 | 5.337 | 5.163 | 5.222 | 3,078,596 | -0.09(-1.64%) |
Dec 26, 2012 | 5.336 | 5.358 | 5.291 | 5.309 | 2,468,898 | -0.04(-0.75%) |
Dec 24, 2012 | 5.345 | 5.381 | 5.318 | 5.350 | 1,222,629 | -0.01(-0.17%) |
Dec 21, 2012 | 5.376 | 5.421 | 5.336 | 5.358 | 3,029,346 | -0.08(-1.40%) |
Dec 20, 2012 | 5.408 | 5.434 | 5.385 | 5.434 | 1,555,183 | +0.04(+0.66%) |
Dec 19, 2012 | 5.336 | 5.403 | 5.305 | 5.399 | 1,982,292 | +0.08(+1.51%) |
Dec 18, 2012 | 5.260 | 5.318 | 5.238 | 5.318 | 1,643,570 | +0.05(+0.93%) |
Dec 17, 2012 | 5.198 | 5.269 | 5.189 | 5.269 | 1,581,137 | +0.07(+1.29%) |
Dec 14, 2012 | 5.229 | 5.229 | 5.175 | 5.202 | 1,360,527 | -0.01(-0.26%) |
Dec 13, 2012 | 5.314 | 5.314 | 5.207 | 5.215 | 3,636,538 | -0.11(-2.10%) |
Dec 12, 2012 | 5.390 | 5.399 | 5.309 | 5.327 | 2,568,952 | -0.07(-1.32%) |
Dec 11, 2012 | 5.448 | 5.461 | 5.367 | 5.399 | 2,111,987 | -0.06(-1.15%) |
Dec 10, 2012 | 5.403 | 5.475 | 5.399 | 5.461 | 1,778,577 | +0.06(+1.16%) |
Dec 07, 2012 | 5.408 | 5.443 | 5.390 | 5.399 | 1,671,144 | +0.01(+0.25%) |
Dec 06, 2012 | 5.367 | 5.439 | 5.363 | 5.385 | 1,252,404 | +0.00(+0.00%) |
Dec 05, 2012 | 5.421 | 5.430 | 5.372 | 5.385 | 1,367,642 | -0.04(-0.74%) |
Dec 04, 2012 | 5.376 | 5.434 | 5.345 | 5.425 | 1,946,629 | +0.00(+0.00%) |
Nov 30, 2012 | 5.394 | 5.452 | 5.374 | 5.425 | 2,946,283 | +0.05(+0.91%) |
Nov 29, 2012 | 5.385 | 5.399 | 5.341 | 5.376 | 2,948,628 | +0.02(+0.42%) |
Nov 28, 2012 | 5.376 | 5.403 | 5.332 | 5.354 | 2,383,420 | -0.03(-0.50%) |
Nov 27, 2012 | 5.408 | 5.419 | 5.350 | 5.381 | 1,668,081 | -0.03(-0.58%) |
Nov 26, 2012 | 5.421 | 5.452 | 5.367 | 5.412 | 2,305,066 | -0.01(-0.16%) |
Nov 23, 2012 | 5.363 | 5.443 | 5.332 | 5.421 | 1,707,178 | +0.08(+1.42%) |
Nov 21, 2012 | 5.350 | 5.372 | 5.291 | 5.345 | 1,551,165 | +0.00(+0.08%) |
Nov 20, 2012 | 5.332 | 5.354 | 5.256 | 5.341 | 2,798,524 | +0.01(+0.25%) |
Nov 19, 2012 | 5.358 | 5.403 | 5.309 | 5.327 | 2,315,247 | +0.02(+0.42%) |
Nov 16, 2012 | 5.144 | 5.345 | 5.139 | 5.305 | 3,672,067 | +0.23(+4.49%) |
Nov 15, 2012 | 4.943 | 5.131 | 4.831 | 5.077 | 6,001,711 | +0.12(+2.34%) |
Nov 14, 2012 | 5.148 | 5.184 | 4.871 | 4.961 | 7,750,583 | -0.20(-3.81%) |
Nov 13, 2012 | 5.300 | 5.312 | 5.104 | 5.157 | 5,803,859 | -0.17(-3.11%) |
Nov 12, 2012 | 5.336 | 5.381 | 5.323 | 5.323 | 2,171,109 | -0.02(-0.42%) |
Nov 09, 2012 | 5.323 | 5.388 | 5.287 | 5.345 | 2,383,825 | -0.00(-0.08%) |
Nov 08, 2012 | 5.291 | 5.385 | 5.287 | 5.350 | 2,676,338 | +0.05(+0.93%) |
Nov 07, 2012 | 5.363 | 5.363 | 5.117 | 5.300 | 7,268,423 | -0.09(-1.74%) |
Nov 06, 2012 | 5.501 | 5.506 | 5.376 | 5.394 | 3,999,253 | -0.11(-2.03%) |
Nov 05, 2012 | 5.510 | 5.528 | 5.452 | 5.506 | 1,730,950 | +0.01(+0.16%) |
Nov 02, 2012 | 5.609 | 5.613 | 5.497 | 5.497 | 3,465,719 | -0.10(-1.76%) |