Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.732 | 5.743 | 5.673 | 5.688 | 211,244 | -0.04(-0.68%) |
Jan 30, 2013 | 5.732 | 5.743 | 5.700 | 5.728 | 168,489 | -0.01(-0.14%) |
Jan 29, 2013 | 5.728 | 5.743 | 5.704 | 5.735 | 211,511 | +0.01(+0.14%) |
Jan 28, 2013 | 5.735 | 5.794 | 5.700 | 5.728 | 165,787 | -0.01(-0.14%) |
Jan 25, 2013 | 5.700 | 5.769 | 5.688 | 5.735 | 261,060 | +0.05(+0.83%) |
Jan 24, 2013 | 5.728 | 5.755 | 5.661 | 5.688 | 321,969 | -0.04(-0.62%) |
Jan 23, 2013 | 5.743 | 5.798 | 5.724 | 5.724 | 231,759 | -0.02(-0.34%) |
Jan 22, 2013 | 5.771 | 5.775 | 5.720 | 5.743 | 306,833 | -0.04(-0.61%) |
Jan 18, 2013 | 5.752 | 5.779 | 5.748 | 5.779 | 158,102 | +0.02(+0.39%) |
Jan 17, 2013 | 5.776 | 5.818 | 5.756 | 5.756 | 187,965 | -0.00(-0.07%) |
Jan 16, 2013 | 5.791 | 5.791 | 5.740 | 5.760 | 221,374 | -0.07(-1.20%) |
Jan 15, 2013 | 5.764 | 5.842 | 5.729 | 5.830 | 218,688 | +0.05(+0.88%) |
Jan 14, 2013 | 5.779 | 5.799 | 5.764 | 5.779 | 145,577 | -0.02(-0.27%) |
Jan 11, 2013 | 5.779 | 5.795 | 5.694 | 5.795 | 172,867 | +0.05(+0.88%) |
Jan 10, 2013 | 5.756 | 5.803 | 5.729 | 5.744 | 173,604 | +0.00(+0.00%) |
Jan 09, 2013 | 5.737 | 5.842 | 5.666 | 5.744 | 368,081 | +0.03(+0.55%) |
Jan 08, 2013 | 5.682 | 5.713 | 5.643 | 5.713 | 256,018 | +0.01(+0.20%) |
Jan 07, 2013 | 5.651 | 5.705 | 5.643 | 5.702 | 314,326 | +0.05(+0.83%) |
Jan 04, 2013 | 5.635 | 5.698 | 5.550 | 5.655 | 454,211 | +0.00(+0.07%) |
Jan 03, 2013 | 5.655 | 5.663 | 5.480 | 5.651 | 549,854 | -0.02(-0.34%) |
Jan 02, 2013 | 5.563 | 5.705 | 5.464 | 5.670 | 508,326 | +0.21(+3.78%) |
Dec 31, 2012 | 5.203 | 5.487 | 5.195 | 5.464 | 655,673 | +0.26(+5.02%) |
Dec 28, 2012 | 5.207 | 5.254 | 5.184 | 5.203 | 258,989 | -0.03(-0.52%) |
Dec 27, 2012 | 5.281 | 5.289 | 5.187 | 5.230 | 338,637 | -0.03(-0.52%) |
Dec 26, 2012 | 5.316 | 5.332 | 5.219 | 5.258 | 415,790 | -0.05(-0.88%) |
Dec 24, 2012 | 5.304 | 5.339 | 5.285 | 5.304 | 120,911 | -0.01(-0.22%) |
Dec 21, 2012 | 5.308 | 5.328 | 5.273 | 5.316 | 221,248 | -0.03(-0.51%) |
Dec 20, 2012 | 5.324 | 5.363 | 5.285 | 5.343 | 218,629 | +0.03(+0.51%) |
Dec 19, 2012 | 5.335 | 5.351 | 5.296 | 5.316 | 342,481 | -0.00(-0.07%) |
Dec 18, 2012 | 5.296 | 5.351 | 5.265 | 5.320 | 340,471 | +0.03(+0.52%) |
Dec 17, 2012 | 5.246 | 5.300 | 5.246 | 5.293 | 252,747 | +0.05(+0.97%) |
Dec 14, 2012 | 5.234 | 5.285 | 5.203 | 5.242 | 227,416 | +0.02(+0.45%) |
Dec 13, 2012 | 5.296 | 5.320 | 5.168 | 5.219 | 312,018 | -0.07(-1.40%) |
Dec 12, 2012 | 5.261 | 5.324 | 5.180 | 5.293 | 313,327 | +0.02(+0.44%) |
Dec 11, 2012 | 5.250 | 5.289 | 5.234 | 5.269 | 224,193 | +0.03(+0.59%) |
Dec 10, 2012 | 5.269 | 5.281 | 5.219 | 5.238 | 287,776 | -0.04(-0.66%) |
Dec 07, 2012 | 5.300 | 5.300 | 5.265 | 5.273 | 282,519 | -0.04(-0.81%) |
Dec 06, 2012 | 5.347 | 5.363 | 5.289 | 5.316 | 213,393 | -0.05(-1.02%) |
Dec 05, 2012 | 5.347 | 5.394 | 5.335 | 5.370 | 187,526 | +0.01(+0.15%) |
Dec 04, 2012 | 5.347 | 5.374 | 5.332 | 5.363 | 192,128 | +0.00(+0.07%) |
Nov 30, 2012 | 5.347 | 5.374 | 5.335 | 5.359 | 296,437 | -0.01(-0.15%) |
Nov 29, 2012 | 5.363 | 5.386 | 5.328 | 5.367 | 226,132 | +0.01(+0.15%) |
Nov 28, 2012 | 5.316 | 5.374 | 5.285 | 5.359 | 372,629 | +0.04(+0.66%) |
Nov 27, 2012 | 5.332 | 5.347 | 5.308 | 5.324 | 336,806 | -0.02(-0.36%) |
Nov 26, 2012 | 5.378 | 5.402 | 5.328 | 5.343 | 191,627 | -0.04(-0.65%) |
Nov 23, 2012 | 5.347 | 5.390 | 5.347 | 5.378 | 48,098 | +0.04(+0.73%) |
Nov 21, 2012 | 5.316 | 5.359 | 5.316 | 5.339 | 116,749 | +0.05(+0.88%) |
Nov 20, 2012 | 5.335 | 5.355 | 5.277 | 5.293 | 158,619 | -0.04(-0.66%) |
Nov 19, 2012 | 5.390 | 5.390 | 5.312 | 5.328 | 393,890 | +0.12(+2.24%) |
Nov 16, 2012 | 5.012 | 5.211 | 4.962 | 5.211 | 275,291 | +0.21(+4.21%) |
Nov 15, 2012 | 5.168 | 5.172 | 4.930 | 5.001 | 542,916 | -0.14(-2.73%) |
Nov 14, 2012 | 5.370 | 5.394 | 5.133 | 5.141 | 458,699 | -0.23(-4.28%) |
Nov 13, 2012 | 5.452 | 5.452 | 5.355 | 5.370 | 205,801 | -0.08(-1.50%) |
Nov 12, 2012 | 5.433 | 5.472 | 5.409 | 5.452 | 123,695 | +0.02(+0.29%) |
Nov 09, 2012 | 5.518 | 5.534 | 5.425 | 5.437 | 312,926 | -0.11(-2.04%) |
Nov 08, 2012 | 5.550 | 5.577 | 5.538 | 5.550 | 219,158 | -0.01(-0.21%) |
Nov 07, 2012 | 5.600 | 5.631 | 5.534 | 5.561 | 190,631 | -0.10(-1.79%) |
Nov 06, 2012 | 5.577 | 5.799 | 5.561 | 5.663 | 364,219 | +0.08(+1.47%) |
Nov 05, 2012 | 5.592 | 5.616 | 5.554 | 5.581 | 151,729 | -0.04(-0.76%) |
Nov 02, 2012 | 5.713 | 5.721 | 5.616 | 5.624 | 136,415 | -0.06(-1.03%) |