Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.991 | 6.010 | 5.971 | 5.980 | 632,180 | -0.05(-0.77%) |
Jan 30, 2013 | 6.029 | 6.048 | 6.004 | 6.026 | 503,974 | +0.02(+0.41%) |
Jan 29, 2013 | 5.966 | 6.007 | 5.966 | 6.001 | 371,496 | +0.03(+0.46%) |
Jan 28, 2013 | 5.974 | 5.993 | 5.936 | 5.974 | 251,737 | -0.04(-0.63%) |
Jan 25, 2013 | 5.999 | 6.040 | 5.988 | 6.012 | 470,631 | +0.06(+1.01%) |
Jan 24, 2013 | 5.947 | 5.955 | 5.912 | 5.952 | 779,737 | +0.01(+0.23%) |
Jan 23, 2013 | 5.955 | 5.955 | 5.925 | 5.939 | 306,518 | -0.02(-0.41%) |
Jan 22, 2013 | 5.958 | 5.974 | 5.939 | 5.963 | 379,928 | -0.03(-0.54%) |
Jan 18, 2013 | 5.942 | 6.004 | 5.942 | 5.996 | 354,841 | +0.08(+1.43%) |
Jan 17, 2013 | 5.879 | 5.947 | 5.879 | 5.912 | 715,575 | +0.08(+1.45%) |
Jan 16, 2013 | 5.816 | 5.860 | 5.792 | 5.827 | 549,221 | -0.05(-0.83%) |
Jan 15, 2013 | 5.822 | 5.876 | 5.808 | 5.876 | 978,067 | +0.06(+1.03%) |
Jan 14, 2013 | 5.811 | 5.868 | 5.808 | 5.816 | 994,979 | +0.08(+1.47%) |
Jan 11, 2013 | 5.743 | 5.748 | 5.718 | 5.732 | 407,524 | -0.04(-0.61%) |
Jan 10, 2013 | 5.789 | 5.795 | 5.746 | 5.767 | 402,719 | +0.00(+0.05%) |
Jan 09, 2013 | 5.740 | 5.800 | 5.740 | 5.765 | 494,532 | +0.02(+0.28%) |
Jan 08, 2013 | 5.786 | 5.811 | 5.735 | 5.748 | 258,802 | -0.05(-0.85%) |
Jan 07, 2013 | 5.800 | 5.814 | 5.746 | 5.797 | 865,657 | -0.03(-0.47%) |
Jan 04, 2013 | 5.824 | 5.846 | 5.778 | 5.824 | 663,046 | -0.02(-0.28%) |
Jan 03, 2013 | 5.844 | 5.854 | 5.797 | 5.841 | 496,417 | -0.01(-0.19%) |
Jan 02, 2013 | 5.854 | 5.865 | 5.675 | 5.852 | 630,023 | +0.18(+3.12%) |
Dec 31, 2012 | 5.609 | 5.678 | 5.607 | 5.675 | 925,229 | +0.05(+0.92%) |
Dec 28, 2012 | 5.615 | 5.667 | 5.604 | 5.623 | 516,915 | +0.00(+0.05%) |
Dec 27, 2012 | 5.618 | 5.623 | 5.555 | 5.620 | 404,030 | -0.01(-0.24%) |
Dec 26, 2012 | 5.634 | 5.678 | 5.613 | 5.634 | 619,302 | +0.05(+0.83%) |
Dec 24, 2012 | 5.637 | 5.637 | 5.586 | 5.588 | 288,027 | +0.01(+0.10%) |
Dec 21, 2012 | 5.574 | 5.599 | 5.558 | 5.582 | 629,038 | -0.08(-1.49%) |
Dec 20, 2012 | 5.691 | 5.705 | 5.626 | 5.667 | 638,668 | -0.04(-0.72%) |
Dec 19, 2012 | 5.702 | 5.724 | 5.639 | 5.707 | 1,984,837 | +0.10(+1.70%) |
Dec 18, 2012 | 5.546 | 5.622 | 5.534 | 5.612 | 1,019,885 | +0.06(+1.01%) |
Dec 17, 2012 | 5.561 | 5.563 | 5.522 | 5.556 | 968,017 | -0.05(-0.83%) |
Dec 14, 2012 | 5.573 | 5.612 | 5.546 | 5.602 | 1,197,693 | +0.04(+0.79%) |
Dec 13, 2012 | 5.609 | 5.609 | 5.534 | 5.558 | 1,435,571 | -0.09(-1.56%) |
Dec 12, 2012 | 5.636 | 5.663 | 5.631 | 5.646 | 477,296 | -0.00(-0.09%) |
Dec 11, 2012 | 5.683 | 5.690 | 5.631 | 5.651 | 1,102,683 | -0.05(-0.86%) |
Dec 10, 2012 | 5.712 | 5.712 | 5.683 | 5.700 | 591,183 | +0.01(+0.17%) |
Dec 07, 2012 | 5.563 | 5.702 | 5.539 | 5.690 | 700,651 | -0.02(-0.30%) |
Dec 06, 2012 | 5.653 | 5.712 | 5.644 | 5.707 | 611,831 | +0.07(+1.26%) |
Dec 05, 2012 | 5.583 | 5.657 | 5.583 | 5.636 | 1,021,503 | +0.07(+1.23%) |
Dec 04, 2012 | 5.522 | 5.580 | 5.522 | 5.568 | 993,580 | +0.03(+0.57%) |
Nov 30, 2012 | 5.529 | 5.563 | 5.514 | 5.536 | 805,710 | +0.07(+1.25%) |
Nov 29, 2012 | 5.456 | 5.487 | 5.448 | 5.468 | 1,061,384 | +0.12(+2.28%) |
Nov 28, 2012 | 5.316 | 5.356 | 5.260 | 5.346 | 582,359 | +0.03(+0.50%) |
Nov 27, 2012 | 5.356 | 5.382 | 5.319 | 5.319 | 770,852 | -0.01(-0.18%) |
Nov 26, 2012 | 5.316 | 5.329 | 5.280 | 5.329 | 237,455 | -0.00(-0.09%) |
Nov 23, 2012 | 5.316 | 5.348 | 5.295 | 5.334 | 342,912 | +0.02(+0.32%) |
Nov 21, 2012 | 5.331 | 5.331 | 5.275 | 5.316 | 432,576 | +0.03(+0.60%) |
Nov 20, 2012 | 5.253 | 5.292 | 5.226 | 5.285 | 590,057 | -0.03(-0.60%) |
Nov 19, 2012 | 5.299 | 5.326 | 5.275 | 5.316 | 454,576 | +0.06(+1.16%) |
Nov 16, 2012 | 5.277 | 5.277 | 5.231 | 5.255 | 1,184,444 | -0.06(-1.06%) |
Nov 15, 2012 | 5.356 | 5.370 | 5.270 | 5.312 | 922,093 | -0.04(-0.73%) |
Nov 14, 2012 | 5.404 | 5.429 | 5.351 | 5.351 | 758,766 | -0.06(-1.17%) |
Nov 13, 2012 | 5.421 | 5.429 | 5.397 | 5.414 | 1,866,911 | -0.04(-0.67%) |
Nov 12, 2012 | 5.475 | 5.475 | 5.443 | 5.451 | 410,786 | -0.01(-0.27%) |
Nov 09, 2012 | 5.463 | 5.478 | 5.443 | 5.465 | 751,470 | -0.05(-0.89%) |
Nov 08, 2012 | 5.548 | 5.597 | 5.512 | 5.514 | 472,990 | -0.03(-0.48%) |
Nov 07, 2012 | 5.556 | 5.563 | 5.507 | 5.541 | 552,064 | -0.04(-0.70%) |
Nov 06, 2012 | 5.590 | 5.601 | 5.565 | 5.580 | 342,609 | +0.01(+0.22%) |
Nov 05, 2012 | 5.526 | 5.590 | 5.512 | 5.568 | 460,266 | -0.05(-0.83%) |
Nov 02, 2012 | 5.634 | 5.641 | 5.595 | 5.614 | 677,484 | +0.01(+0.26%) |