Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.483 | 6.483 | 6.428 | 6.445 | 510,293 | -0.04(-0.58%) |
Jan 30, 2013 | 6.487 | 6.491 | 6.445 | 6.483 | 557,504 | -0.01(-0.13%) |
Jan 29, 2013 | 6.495 | 6.500 | 6.420 | 6.491 | 863,444 | +0.00(+0.00%) |
Jan 28, 2013 | 6.529 | 6.554 | 6.462 | 6.491 | 972,863 | -0.04(-0.58%) |
Jan 25, 2013 | 6.420 | 6.529 | 6.412 | 6.529 | 990,063 | +0.13(+2.03%) |
Jan 24, 2013 | 6.344 | 6.420 | 6.336 | 6.399 | 899,335 | +0.07(+1.13%) |
Jan 23, 2013 | 6.374 | 6.378 | 6.298 | 6.328 | 795,039 | -0.02(-0.33%) |
Jan 22, 2013 | 6.399 | 6.433 | 6.319 | 6.349 | 1,229,371 | -0.06(-0.92%) |
Jan 18, 2013 | 6.328 | 6.441 | 6.311 | 6.407 | 1,343,178 | +0.09(+1.46%) |
Jan 17, 2013 | 6.235 | 6.341 | 6.206 | 6.315 | 921,591 | +0.10(+1.62%) |
Jan 16, 2013 | 6.147 | 6.223 | 6.118 | 6.214 | 903,143 | +0.07(+1.09%) |
Jan 15, 2013 | 6.206 | 6.206 | 6.114 | 6.147 | 726,770 | -0.07(-1.08%) |
Jan 14, 2013 | 6.227 | 6.235 | 6.181 | 6.214 | 852,450 | -0.01(-0.20%) |
Jan 11, 2013 | 6.210 | 6.235 | 6.147 | 6.227 | 979,522 | +0.03(+0.41%) |
Jan 10, 2013 | 6.076 | 6.202 | 6.063 | 6.202 | 1,338,521 | +0.16(+2.64%) |
Jan 09, 2013 | 5.979 | 6.055 | 5.971 | 6.042 | 947,792 | +0.09(+1.48%) |
Jan 08, 2013 | 5.958 | 5.975 | 5.929 | 5.954 | 451,919 | +0.00(+0.00%) |
Jan 07, 2013 | 5.895 | 5.967 | 5.891 | 5.954 | 798,714 | +0.03(+0.42%) |
Jan 04, 2013 | 5.862 | 5.937 | 5.858 | 5.929 | 576,465 | +0.07(+1.15%) |
Jan 03, 2013 | 5.820 | 5.874 | 5.811 | 5.862 | 603,671 | +0.01(+0.14%) |
Jan 02, 2013 | 5.807 | 5.854 | 5.698 | 5.854 | 623,356 | +0.16(+2.72%) |
Dec 31, 2012 | 5.627 | 5.698 | 5.598 | 5.698 | 815,649 | +0.09(+1.57%) |
Dec 28, 2012 | 5.660 | 5.669 | 5.610 | 5.610 | 634,460 | -0.09(-1.55%) |
Dec 27, 2012 | 5.690 | 5.715 | 5.644 | 5.698 | 496,964 | +0.02(+0.39%) |
Dec 26, 2012 | 5.664 | 5.701 | 5.651 | 5.676 | 421,046 | -0.00(-0.07%) |
Dec 24, 2012 | 5.697 | 5.735 | 5.643 | 5.680 | 322,240 | -0.04(-0.66%) |
Dec 21, 2012 | 5.693 | 5.718 | 5.664 | 5.718 | 621,095 | -0.03(-0.51%) |
Dec 20, 2012 | 5.768 | 5.772 | 5.726 | 5.747 | 557,108 | -0.01(-0.20%) |
Dec 19, 2012 | 5.738 | 5.758 | 5.721 | 5.758 | 595,710 | +0.04(+0.72%) |
Dec 18, 2012 | 5.659 | 5.725 | 5.659 | 5.717 | 485,375 | +0.05(+0.80%) |
Dec 17, 2012 | 5.668 | 5.713 | 5.647 | 5.672 | 727,354 | -0.00(-0.07%) |
Dec 14, 2012 | 5.626 | 5.680 | 5.618 | 5.676 | 399,372 | +0.03(+0.59%) |
Dec 13, 2012 | 5.668 | 5.672 | 5.626 | 5.643 | 649,468 | -0.02(-0.36%) |
Dec 12, 2012 | 5.696 | 5.701 | 5.651 | 5.663 | 714,947 | -0.00(-0.07%) |
Dec 11, 2012 | 5.672 | 5.701 | 5.651 | 5.668 | 445,719 | +0.01(+0.15%) |
Dec 10, 2012 | 5.639 | 5.668 | 5.622 | 5.659 | 524,641 | +0.01(+0.22%) |
Dec 07, 2012 | 5.659 | 5.713 | 5.622 | 5.647 | 437,993 | +0.00(+0.00%) |
Dec 06, 2012 | 5.622 | 5.663 | 5.606 | 5.647 | 575,361 | +0.01(+0.15%) |
Dec 05, 2012 | 5.730 | 5.730 | 5.630 | 5.639 | 380,775 | -0.02(-0.44%) |
Dec 04, 2012 | 5.643 | 5.663 | 5.634 | 5.663 | 456,527 | -0.05(-0.87%) |
Nov 30, 2012 | 5.655 | 5.717 | 5.647 | 5.713 | 526,818 | +0.07(+1.25%) |
Nov 29, 2012 | 5.651 | 5.688 | 5.606 | 5.643 | 913,082 | +0.01(+0.15%) |
Nov 28, 2012 | 5.618 | 5.684 | 5.572 | 5.634 | 647,129 | -0.01(-0.15%) |
Nov 27, 2012 | 5.606 | 5.643 | 5.589 | 5.643 | 618,463 | +0.05(+0.96%) |
Nov 26, 2012 | 5.568 | 5.610 | 5.552 | 5.589 | 507,889 | +0.01(+0.15%) |
Nov 23, 2012 | 5.543 | 5.589 | 5.543 | 5.581 | 220,382 | +0.07(+1.28%) |
Nov 21, 2012 | 5.490 | 5.535 | 5.477 | 5.510 | 384,498 | +0.03(+0.53%) |
Nov 20, 2012 | 5.477 | 5.498 | 5.457 | 5.481 | 335,512 | +0.02(+0.40%) |
Nov 19, 2012 | 5.431 | 5.517 | 5.415 | 5.460 | 611,859 | +0.11(+2.07%) |
Nov 16, 2012 | 5.279 | 5.374 | 5.197 | 5.349 | 640,040 | +0.09(+1.80%) |
Nov 15, 2012 | 5.402 | 5.411 | 5.095 | 5.255 | 1,343,562 | -0.15(-2.73%) |
Nov 14, 2012 | 5.558 | 5.579 | 5.374 | 5.402 | 894,308 | -0.13(-2.30%) |
Nov 13, 2012 | 5.534 | 5.578 | 5.517 | 5.530 | 550,331 | -0.02(-0.37%) |
Nov 12, 2012 | 5.624 | 5.628 | 5.521 | 5.550 | 513,064 | -0.07(-1.31%) |
Nov 09, 2012 | 5.607 | 5.644 | 5.588 | 5.624 | 332,238 | -0.01(-0.22%) |
Nov 08, 2012 | 5.694 | 5.718 | 5.636 | 5.636 | 410,339 | -0.06(-1.01%) |
Nov 07, 2012 | 5.751 | 5.755 | 5.644 | 5.694 | 643,702 | -0.11(-1.84%) |
Nov 06, 2012 | 5.763 | 5.813 | 5.755 | 5.800 | 303,794 | +0.06(+1.07%) |
Nov 05, 2012 | 5.767 | 5.767 | 5.722 | 5.739 | 421,738 | -0.05(-0.92%) |
Nov 02, 2012 | 5.854 | 5.854 | 5.772 | 5.792 | 412,036 | -0.03(-0.49%) |