Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.945 | 5.997 | 5.866 | 5.949 | 120,450 | +0.01(+0.23%) |
Jan 30, 2013 | 6.000 | 6.000 | 5.911 | 5.935 | 48,198 | -0.06(-0.98%) |
Jan 29, 2013 | 5.839 | 6.004 | 5.839 | 5.994 | 64,618 | +0.17(+2.89%) |
Jan 28, 2013 | 5.963 | 5.963 | 5.774 | 5.825 | 301,782 | -0.11(-1.85%) |
Jan 25, 2013 | 5.904 | 5.952 | 5.894 | 5.935 | 55,640 | +0.03(+0.47%) |
Jan 24, 2013 | 5.956 | 5.959 | 5.846 | 5.908 | 100,224 | -0.06(-0.92%) |
Jan 23, 2013 | 6.018 | 6.018 | 5.952 | 5.963 | 34,446 | -0.04(-0.69%) |
Jan 22, 2013 | 5.956 | 6.018 | 5.945 | 6.004 | 57,202 | +0.05(+0.81%) |
Jan 18, 2013 | 6.066 | 6.066 | 5.956 | 5.956 | 155,990 | -0.05(-0.80%) |
Jan 17, 2013 | 6.007 | 6.069 | 5.968 | 6.004 | 58,900 | +0.00(+0.06%) |
Jan 16, 2013 | 5.901 | 6.014 | 5.811 | 6.000 | 67,846 | +0.06(+0.98%) |
Jan 15, 2013 | 5.925 | 5.966 | 5.873 | 5.942 | 132,013 | +0.01(+0.23%) |
Jan 14, 2013 | 5.942 | 5.945 | 5.877 | 5.928 | 168,501 | +0.01(+0.23%) |
Jan 11, 2013 | 5.880 | 5.945 | 5.839 | 5.915 | 245,691 | +0.04(+0.70%) |
Jan 10, 2013 | 5.856 | 5.880 | 5.829 | 5.873 | 170,711 | +0.05(+0.83%) |
Jan 09, 2013 | 5.829 | 5.856 | 5.780 | 5.825 | 244,277 | -0.05(-0.82%) |
Jan 08, 2013 | 5.866 | 5.908 | 5.849 | 5.873 | 135,037 | +0.03(+0.53%) |
Jan 07, 2013 | 5.791 | 5.890 | 5.791 | 5.842 | 204,402 | -0.00(-0.06%) |
Jan 04, 2013 | 5.760 | 5.866 | 5.725 | 5.846 | 218,709 | +0.12(+2.10%) |
Jan 03, 2013 | 5.753 | 5.770 | 5.705 | 5.725 | 251,830 | -0.01(-0.12%) |
Jan 02, 2013 | 5.718 | 5.767 | 5.646 | 5.732 | 239,430 | +0.09(+1.52%) |
Dec 31, 2012 | 5.636 | 5.705 | 5.602 | 5.646 | 186,380 | +0.03(+0.55%) |
Dec 28, 2012 | 5.633 | 5.657 | 5.588 | 5.615 | 140,540 | -0.01(-0.24%) |
Dec 27, 2012 | 5.626 | 5.732 | 5.571 | 5.629 | 212,489 | -0.06(-0.97%) |
Dec 26, 2012 | 5.691 | 5.739 | 5.657 | 5.684 | 178,054 | -0.01(-0.12%) |
Dec 24, 2012 | 5.677 | 5.749 | 5.670 | 5.691 | 57,499 | +0.00(+0.00%) |
Dec 21, 2012 | 5.743 | 5.743 | 5.688 | 5.691 | 244,757 | -0.05(-0.84%) |
Dec 20, 2012 | 5.729 | 5.746 | 5.715 | 5.739 | 103,764 | +0.01(+0.12%) |
Dec 19, 2012 | 5.691 | 5.753 | 5.681 | 5.732 | 189,157 | +0.03(+0.48%) |
Dec 18, 2012 | 5.636 | 5.743 | 5.636 | 5.705 | 119,546 | +0.07(+1.16%) |
Dec 17, 2012 | 5.584 | 5.681 | 5.519 | 5.639 | 150,319 | +0.10(+1.74%) |
Dec 14, 2012 | 5.578 | 5.588 | 5.502 | 5.543 | 294,579 | -0.03(-0.62%) |
Dec 13, 2012 | 5.564 | 5.657 | 5.550 | 5.578 | 96,883 | -0.12(-2.05%) |
Dec 04, 2012 | 5.660 | 5.746 | 5.619 | 5.694 | 65,519 | +0.04(+0.67%) |
Nov 30, 2012 | 5.516 | 5.660 | 5.516 | 5.657 | 79,289 | +0.17(+3.01%) |
Nov 29, 2012 | 5.574 | 5.691 | 5.464 | 5.492 | 166,590 | +0.06(+1.08%) |
Nov 28, 2012 | 5.423 | 5.478 | 5.179 | 5.433 | 192,030 | +0.01(+0.25%) |
Nov 27, 2012 | 5.553 | 5.636 | 5.368 | 5.419 | 165,642 | -0.12(-2.23%) |
Nov 26, 2012 | 5.519 | 5.557 | 5.481 | 5.543 | 33,911 | +0.03(+0.56%) |
Nov 23, 2012 | 5.457 | 5.560 | 5.443 | 5.512 | 24,599 | +0.05(+0.94%) |
Nov 21, 2012 | 5.433 | 5.533 | 5.416 | 5.461 | 48,053 | +0.01(+0.25%) |
Nov 20, 2012 | 5.430 | 5.529 | 5.423 | 5.447 | 106,041 | +0.02(+0.38%) |
Nov 19, 2012 | 5.430 | 5.466 | 5.337 | 5.426 | 146,760 | +0.04(+0.83%) |
Nov 16, 2012 | 5.320 | 5.415 | 5.320 | 5.382 | 197,966 | +0.02(+0.32%) |
Nov 15, 2012 | 5.426 | 5.547 | 5.106 | 5.364 | 607,657 | -0.09(-1.58%) |
Nov 14, 2012 | 5.612 | 5.718 | 5.275 | 5.450 | 416,961 | -0.14(-2.58%) |
Nov 13, 2012 | 5.729 | 5.756 | 5.571 | 5.595 | 94,327 | -0.14(-2.40%) |
Nov 12, 2012 | 5.629 | 5.791 | 5.629 | 5.732 | 180,945 | +0.14(+2.58%) |
Nov 09, 2012 | 5.608 | 5.701 | 5.540 | 5.588 | 344,840 | -0.02(-0.31%) |
Nov 08, 2012 | 5.712 | 5.787 | 5.591 | 5.605 | 124,894 | -0.13(-2.28%) |
Nov 07, 2012 | 5.708 | 5.822 | 5.619 | 5.736 | 177,519 | -0.03(-0.54%) |
Nov 06, 2012 | 5.763 | 5.815 | 5.725 | 5.767 | 83,596 | -0.02(-0.42%) |
Nov 05, 2012 | 5.749 | 5.815 | 5.749 | 5.791 | 55,597 | +0.06(+1.08%) |
Nov 02, 2012 | 5.784 | 5.828 | 5.725 | 5.729 | 51,860 | -0.07(-1.19%) |