Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.884 | 5.962 | 5.884 | 5.962 | 13,538 | +0.04(+0.61%) |
Jan 30, 2013 | 5.990 | 6.021 | 5.887 | 5.926 | 26,667 | -0.13(-2.13%) |
Jan 29, 2013 | 6.069 | 6.069 | 6.055 | 6.055 | 3,069 | +0.01(+0.21%) |
Jan 28, 2013 | 6.054 | 6.105 | 6.041 | 6.042 | 13,569 | -0.04(-0.72%) |
Jan 25, 2013 | 6.059 | 6.086 | 6.059 | 6.086 | 15,769 | +0.05(+0.84%) |
Jan 24, 2013 | 5.961 | 6.059 | 5.961 | 6.035 | 28,806 | +0.12(+2.00%) |
Jan 23, 2013 | 6.000 | 6.000 | 5.917 | 5.917 | 53,519 | -0.07(-1.18%) |
Jan 22, 2013 | 5.901 | 5.987 | 5.883 | 5.987 | 93,827 | +0.09(+1.46%) |
Jan 18, 2013 | 5.862 | 5.902 | 5.831 | 5.901 | 47,727 | +0.04(+0.67%) |
Jan 17, 2013 | 5.796 | 5.863 | 5.760 | 5.862 | 33,155 | +0.15(+2.55%) |
Jan 16, 2013 | 5.713 | 5.717 | 5.697 | 5.717 | 9,874 | -0.02(-0.29%) |
Jan 15, 2013 | 5.707 | 5.733 | 5.677 | 5.733 | 16,066 | +0.06(+1.07%) |
Jan 14, 2013 | 5.702 | 5.702 | 5.669 | 5.673 | 5,218 | -0.02(-0.41%) |
Jan 11, 2013 | 5.705 | 5.705 | 5.665 | 5.696 | 9,813 | -0.00(-0.03%) |
Jan 10, 2013 | 5.707 | 5.709 | 5.656 | 5.698 | 25,941 | -0.00(-0.02%) |
Jan 09, 2013 | 5.690 | 5.709 | 5.687 | 5.699 | 50,244 | +0.11(+2.05%) |
Jan 08, 2013 | 5.643 | 5.643 | 5.585 | 5.585 | 5,423 | -0.06(-1.06%) |
Jan 07, 2013 | 5.639 | 5.645 | 5.639 | 5.644 | 6,702 | -0.07(-1.26%) |
Jan 04, 2013 | 5.718 | 5.753 | 5.717 | 5.717 | 43,265 | +0.06(+0.98%) |
Jan 03, 2013 | 5.574 | 5.732 | 5.574 | 5.661 | 87,125 | +0.01(+0.24%) |
Jan 02, 2013 | 5.599 | 5.647 | 5.336 | 5.647 | 56,527 | +0.31(+5.84%) |
Dec 31, 2012 | 5.179 | 5.380 | 5.179 | 5.336 | 31,211 | +0.19(+3.68%) |
Dec 28, 2012 | 5.140 | 5.205 | 5.140 | 5.146 | 14,101 | -0.08(-1.55%) |
Dec 27, 2012 | 5.215 | 5.227 | 5.091 | 5.227 | 50,991 | +0.02(+0.41%) |
Dec 26, 2012 | 5.293 | 5.305 | 5.206 | 5.206 | 20,916 | -0.09(-1.73%) |
Dec 24, 2012 | 5.314 | 5.314 | 5.290 | 5.297 | 37,862 | -0.02(-0.35%) |
Dec 21, 2012 | 5.207 | 5.316 | 5.117 | 5.316 | 63,547 | -0.04(-0.73%) |
Dec 20, 2012 | 5.278 | 5.397 | 5.278 | 5.355 | 16,373 | +0.03(+0.51%) |
Dec 19, 2012 | 5.308 | 5.383 | 5.285 | 5.328 | 31,753 | +0.01(+0.13%) |
Dec 18, 2012 | 5.211 | 5.321 | 5.188 | 5.321 | 21,898 | +0.17(+3.38%) |
Dec 17, 2012 | 5.119 | 5.147 | 5.118 | 5.147 | 15,871 | +0.12(+2.39%) |
Dec 14, 2012 | 5.042 | 5.056 | 5.027 | 5.027 | 7,163 | -0.05(-0.98%) |
Dec 13, 2012 | 5.064 | 5.077 | 5.022 | 5.077 | 43,020 | -0.03(-0.50%) |
Dec 12, 2012 | 5.183 | 5.199 | 5.095 | 5.102 | 27,854 | -0.05(-1.00%) |
Dec 11, 2012 | 5.102 | 5.172 | 5.093 | 5.154 | 27,649 | +0.09(+1.78%) |
Dec 10, 2012 | 5.064 | 5.064 | 5.064 | 5.064 | 1,412 | +0.04(+0.70%) |
Dec 07, 2012 | 5.012 | 5.031 | 5.012 | 5.029 | 13,303 | +0.01(+0.18%) |
Dec 06, 2012 | 5.029 | 5.029 | 4.963 | 5.020 | 11,256 | -0.04(-0.71%) |
Dec 05, 2012 | 5.008 | 5.060 | 5.008 | 5.056 | 15,145 | +0.03(+0.62%) |
Dec 04, 2012 | 5.030 | 5.055 | 5.024 | 5.025 | 59,055 | -0.01(-0.25%) |
Nov 30, 2012 | 5.105 | 5.105 | 5.005 | 5.038 | 46,448 | -0.02(-0.35%) |
Nov 29, 2012 | 5.006 | 5.055 | 5.006 | 5.055 | 21,540 | +0.12(+2.38%) |
Nov 28, 2012 | 4.857 | 4.938 | 4.852 | 4.938 | 18,624 | +0.04(+0.80%) |
Nov 27, 2012 | 4.909 | 4.934 | 4.841 | 4.899 | 51,718 | +0.00(+0.10%) |
Nov 26, 2012 | 4.794 | 4.898 | 4.794 | 4.894 | 41,884 | +0.04(+0.81%) |
Nov 23, 2012 | 4.788 | 4.855 | 4.782 | 4.855 | 18,552 | +0.13(+2.73%) |
Nov 20, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 0 | +0.04(+0.85%) |
Nov 19, 2012 | 4.565 | 4.686 | 4.565 | 4.686 | 17,908 | +0.23(+5.24%) |
Nov 16, 2012 | 4.438 | 4.458 | 4.365 | 4.453 | 51,677 | +0.00(+0.07%) |
Nov 15, 2012 | 4.494 | 4.494 | 4.378 | 4.449 | 82,632 | -0.04(-0.87%) |
Nov 14, 2012 | 4.569 | 4.580 | 4.471 | 4.488 | 36,297 | -0.20(-4.29%) |
Nov 13, 2012 | 4.629 | 4.722 | 4.534 | 4.690 | 34,004 | -0.01(-0.19%) |
Nov 12, 2012 | 4.735 | 4.736 | 4.691 | 4.698 | 16,935 | -0.04(-0.76%) |
Nov 09, 2012 | 4.691 | 4.801 | 4.653 | 4.735 | 50,111 | +0.01(+0.25%) |
Nov 08, 2012 | 4.810 | 4.811 | 4.723 | 4.723 | 47,328 | -0.14(-2.85%) |
Nov 07, 2012 | 4.912 | 4.915 | 4.808 | 4.862 | 45,230 | -0.23(-4.48%) |
Nov 06, 2012 | 5.064 | 5.116 | 5.056 | 5.089 | 156,986 | +0.10(+2.08%) |
Nov 05, 2012 | 4.930 | 4.986 | 4.930 | 4.986 | 7,316 | +0.06(+1.27%) |
Nov 02, 2012 | 5.029 | 5.029 | 4.923 | 4.923 | 5,116 | -0.13(-2.48%) |