Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.149 | 6.455 | 6.102 | 6.455 | 212,927 | +0.24(+3.84%) |
Jan 30, 2013 | 6.636 | 6.675 | 6.130 | 6.216 | 385,695 | -0.45(-6.73%) |
Jan 29, 2013 | 6.694 | 6.748 | 6.570 | 6.665 | 169,342 | +0.01(+0.14%) |
Jan 28, 2013 | 6.436 | 6.751 | 6.436 | 6.656 | 455,824 | +0.21(+3.26%) |
Jan 25, 2013 | 6.445 | 6.455 | 6.379 | 6.445 | 144,991 | +0.07(+1.05%) |
Jan 24, 2013 | 6.245 | 6.445 | 6.207 | 6.379 | 237,807 | +0.10(+1.52%) |
Jan 23, 2013 | 6.398 | 6.398 | 6.207 | 6.283 | 161,720 | -0.11(-1.64%) |
Jan 22, 2013 | 6.064 | 6.445 | 5.916 | 6.388 | 385,020 | +0.35(+5.85%) |
Jan 18, 2013 | 5.930 | 6.035 | 5.834 | 6.035 | 107,236 | +0.15(+2.60%) |
Jan 17, 2013 | 5.987 | 6.035 | 5.834 | 5.882 | 99,788 | -0.11(-1.75%) |
Jan 16, 2013 | 5.939 | 6.016 | 5.901 | 5.987 | 64,127 | +0.05(+0.80%) |
Jan 15, 2013 | 5.997 | 6.016 | 5.806 | 5.939 | 102,648 | -0.08(-1.27%) |
Jan 14, 2013 | 6.083 | 6.212 | 5.978 | 6.016 | 191,676 | -0.01(-0.16%) |
Jan 11, 2013 | 5.863 | 6.064 | 5.806 | 6.025 | 219,502 | +0.19(+3.27%) |
Jan 10, 2013 | 5.739 | 5.863 | 5.672 | 5.834 | 179,485 | +0.14(+2.52%) |
Jan 09, 2013 | 5.758 | 5.796 | 5.662 | 5.691 | 146,155 | -0.07(-1.16%) |
Jan 08, 2013 | 5.691 | 5.763 | 5.596 | 5.758 | 420,901 | +0.07(+1.17%) |
Jan 07, 2013 | 5.701 | 5.787 | 5.643 | 5.691 | 179,641 | -0.09(-1.49%) |
Jan 04, 2013 | 5.662 | 5.997 | 5.643 | 5.777 | 262,722 | +0.15(+2.72%) |
Jan 03, 2013 | 5.538 | 5.634 | 5.414 | 5.624 | 157,405 | +0.15(+2.79%) |
Jan 02, 2013 | 5.366 | 5.715 | 5.042 | 5.471 | 663,152 | +0.43(+8.52%) |
Dec 31, 2012 | 4.946 | 5.080 | 4.870 | 5.042 | 161,893 | +0.06(+1.15%) |
Dec 28, 2012 | 4.946 | 5.013 | 4.851 | 4.985 | 136,102 | +0.00(+0.00%) |
Dec 27, 2012 | 4.918 | 5.004 | 4.813 | 4.985 | 154,383 | +0.00(+0.00%) |
Dec 26, 2012 | 4.851 | 5.032 | 4.851 | 4.985 | 84,466 | +0.13(+2.76%) |
Dec 24, 2012 | 4.822 | 4.853 | 4.764 | 4.851 | 160,343 | +0.00(+0.00%) |
Dec 21, 2012 | 4.870 | 4.889 | 4.679 | 4.851 | 446,261 | -0.19(-3.79%) |
Dec 20, 2012 | 5.061 | 5.089 | 4.965 | 5.042 | 99,076 | +0.01(+0.19%) |
Dec 19, 2012 | 4.985 | 5.061 | 4.918 | 5.032 | 111,962 | +0.11(+2.13%) |
Dec 18, 2012 | 4.879 | 4.956 | 4.794 | 4.927 | 85,489 | +0.09(+1.78%) |
Dec 17, 2012 | 4.765 | 4.851 | 4.717 | 4.841 | 88,676 | +0.08(+1.60%) |
Dec 14, 2012 | 4.708 | 4.794 | 4.688 | 4.765 | 57,824 | +0.06(+1.22%) |
Dec 13, 2012 | 4.698 | 4.774 | 4.679 | 4.708 | 91,917 | -0.01(-0.20%) |
Dec 12, 2012 | 4.832 | 4.879 | 4.698 | 4.717 | 70,958 | -0.11(-2.37%) |
Dec 11, 2012 | 4.736 | 4.870 | 4.650 | 4.832 | 168,637 | +0.08(+1.61%) |
Dec 10, 2012 | 4.765 | 4.841 | 4.708 | 4.755 | 168,488 | -0.05(-0.99%) |
Dec 07, 2012 | 4.832 | 4.860 | 4.727 | 4.803 | 213,597 | +0.02(+0.40%) |
Dec 06, 2012 | 4.755 | 4.870 | 4.737 | 4.784 | 168,765 | +0.02(+0.40%) |
Dec 05, 2012 | 4.679 | 4.851 | 4.673 | 4.765 | 290,926 | +0.10(+2.05%) |
Dec 04, 2012 | 4.574 | 4.727 | 4.574 | 4.669 | 197,427 | +0.37(+8.67%) |
Nov 30, 2012 | 4.335 | 4.373 | 4.278 | 4.297 | 204,564 | -0.03(-0.66%) |
Nov 29, 2012 | 4.364 | 4.440 | 4.278 | 4.326 | 462,710 | -0.05(-1.09%) |
Nov 28, 2012 | 4.364 | 4.440 | 4.307 | 4.373 | 275,478 | +0.00(+0.00%) |
Nov 27, 2012 | 4.564 | 4.593 | 4.345 | 4.373 | 160,057 | -0.21(-4.58%) |
Nov 26, 2012 | 4.669 | 4.746 | 4.555 | 4.583 | 112,058 | -0.11(-2.44%) |
Nov 23, 2012 | 4.689 | 4.841 | 4.636 | 4.698 | 60,737 | +0.05(+1.02%) |
Nov 21, 2012 | 4.507 | 4.803 | 4.469 | 4.650 | 200,615 | +0.14(+3.17%) |
Nov 20, 2012 | 4.622 | 4.660 | 4.422 | 4.507 | 193,204 | -0.13(-2.87%) |
Nov 19, 2012 | 4.679 | 4.870 | 4.641 | 4.641 | 199,203 | -0.03(-0.61%) |
Nov 16, 2012 | 4.669 | 4.784 | 4.622 | 4.669 | 195,359 | -0.07(-1.41%) |
Nov 15, 2012 | 5.356 | 5.356 | 4.555 | 4.736 | 515,071 | -0.44(-8.47%) |
Nov 14, 2012 | 5.175 | 5.241 | 4.965 | 5.175 | 121,039 | +0.07(+1.31%) |
Nov 13, 2012 | 5.308 | 5.308 | 5.098 | 5.108 | 90,907 | -0.19(-3.60%) |
Nov 12, 2012 | 4.669 | 5.413 | 4.669 | 5.298 | 231,299 | +0.56(+11.87%) |
Nov 09, 2012 | 5.089 | 5.089 | 4.679 | 4.736 | 252,418 | -0.36(-7.10%) |
Nov 08, 2012 | 5.251 | 5.298 | 5.079 | 5.098 | 74,964 | -0.19(-3.60%) |
Nov 07, 2012 | 5.251 | 5.298 | 5.127 | 5.289 | 121,746 | -0.05(-0.89%) |
Nov 06, 2012 | 5.327 | 5.451 | 5.232 | 5.337 | 69,510 | +0.06(+1.08%) |
Nov 05, 2012 | 5.270 | 5.356 | 5.089 | 5.279 | 62,810 | -0.04(-0.72%) |
Nov 02, 2012 | 5.251 | 5.337 | 5.127 | 5.317 | 64,511 | +0.00(+0.00%) |