Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.168 | 6.239 | 6.157 | 6.220 | 330,971 | +0.05(+0.80%) |
Jan 30, 2013 | 6.222 | 6.222 | 6.140 | 6.170 | 155,435 | -0.07(-1.14%) |
Jan 29, 2013 | 6.165 | 6.250 | 6.154 | 6.241 | 322,672 | +0.08(+1.29%) |
Jan 28, 2013 | 6.173 | 6.241 | 6.129 | 6.162 | 214,548 | -0.02(-0.27%) |
Jan 25, 2013 | 6.348 | 6.356 | 6.157 | 6.179 | 325,077 | -0.15(-2.38%) |
Jan 24, 2013 | 6.135 | 6.381 | 6.107 | 6.329 | 290,124 | +0.19(+3.03%) |
Jan 23, 2013 | 6.222 | 6.231 | 6.107 | 6.143 | 129,114 | -0.08(-1.36%) |
Jan 22, 2013 | 6.214 | 6.233 | 6.121 | 6.228 | 245,812 | +0.07(+1.07%) |
Jan 18, 2013 | 6.058 | 6.187 | 6.045 | 6.162 | 232,722 | +0.08(+1.35%) |
Jan 17, 2013 | 6.012 | 6.088 | 6.004 | 6.080 | 114,178 | +0.08(+1.32%) |
Jan 16, 2013 | 6.075 | 6.094 | 5.976 | 6.001 | 116,365 | -0.10(-1.66%) |
Jan 15, 2013 | 6.154 | 6.222 | 6.075 | 6.102 | 122,002 | -0.08(-1.37%) |
Jan 14, 2013 | 6.077 | 6.192 | 6.031 | 6.187 | 578,301 | +0.11(+1.85%) |
Jan 11, 2013 | 6.034 | 6.103 | 6.023 | 6.075 | 160,992 | +0.05(+0.86%) |
Jan 10, 2013 | 5.982 | 6.042 | 5.894 | 6.023 | 218,533 | +0.08(+1.38%) |
Jan 09, 2013 | 5.897 | 5.973 | 5.897 | 5.941 | 151,508 | +0.04(+0.74%) |
Jan 08, 2013 | 5.894 | 5.932 | 5.798 | 5.897 | 167,555 | +0.01(+0.23%) |
Jan 07, 2013 | 5.911 | 5.963 | 5.870 | 5.883 | 214,365 | -0.07(-1.10%) |
Jan 04, 2013 | 5.946 | 5.968 | 5.875 | 5.949 | 229,542 | +0.03(+0.51%) |
Jan 03, 2013 | 5.812 | 5.998 | 5.774 | 5.919 | 560,111 | +0.10(+1.74%) |
Jan 02, 2013 | 5.853 | 5.861 | 5.746 | 5.818 | 814,131 | +0.11(+1.92%) |
Dec 31, 2012 | 5.550 | 5.730 | 5.517 | 5.708 | 176,713 | +0.16(+2.86%) |
Dec 28, 2012 | 5.405 | 5.612 | 5.383 | 5.550 | 598,479 | +0.12(+2.27%) |
Dec 27, 2012 | 5.500 | 5.540 | 5.377 | 5.426 | 285,686 | -0.05(-1.00%) |
Dec 26, 2012 | 5.519 | 5.525 | 5.454 | 5.481 | 311,656 | -0.01(-0.20%) |
Dec 24, 2012 | 5.530 | 5.530 | 5.413 | 5.492 | 274,132 | -0.02(-0.35%) |
Dec 21, 2012 | 5.470 | 5.539 | 5.462 | 5.511 | 1,414,830 | -0.02(-0.30%) |
Dec 20, 2012 | 5.552 | 5.574 | 5.478 | 5.528 | 648,232 | -0.02(-0.44%) |
Dec 19, 2012 | 5.610 | 5.714 | 5.511 | 5.552 | 1,365,768 | -0.07(-1.26%) |
Dec 18, 2012 | 5.626 | 5.667 | 5.597 | 5.623 | 280,158 | -0.01(-0.24%) |
Dec 17, 2012 | 5.610 | 5.675 | 5.596 | 5.637 | 374,538 | +0.04(+0.78%) |
Dec 14, 2012 | 5.544 | 5.632 | 5.519 | 5.593 | 111,787 | +0.02(+0.29%) |
Dec 13, 2012 | 5.591 | 5.651 | 5.555 | 5.577 | 265,080 | -0.02(-0.44%) |
Dec 12, 2012 | 5.697 | 5.733 | 5.562 | 5.601 | 302,870 | -0.10(-1.73%) |
Dec 11, 2012 | 5.708 | 5.741 | 5.656 | 5.700 | 252,718 | +0.05(+0.87%) |
Dec 10, 2012 | 5.733 | 5.733 | 5.582 | 5.651 | 231,490 | -0.07(-1.20%) |
Dec 07, 2012 | 5.801 | 5.872 | 5.689 | 5.719 | 124,320 | -0.05(-0.81%) |
Dec 06, 2012 | 5.760 | 5.856 | 5.640 | 5.766 | 223,513 | -0.01(-0.19%) |
Dec 05, 2012 | 5.771 | 5.880 | 5.751 | 5.777 | 380,651 | -0.01(-0.14%) |
Dec 04, 2012 | 5.880 | 5.941 | 5.716 | 5.785 | 785,843 | +0.03(+0.48%) |
Nov 30, 2012 | 5.880 | 5.921 | 5.716 | 5.757 | 281,320 | -0.10(-1.64%) |
Nov 29, 2012 | 5.820 | 5.960 | 5.812 | 5.853 | 785,142 | +0.08(+1.42%) |
Nov 28, 2012 | 5.668 | 5.798 | 5.582 | 5.771 | 404,457 | +0.09(+1.62%) |
Nov 27, 2012 | 5.552 | 5.690 | 5.552 | 5.679 | 348,847 | +0.11(+1.89%) |
Nov 26, 2012 | 5.484 | 5.582 | 5.468 | 5.574 | 136,233 | +0.05(+0.98%) |
Nov 23, 2012 | 5.514 | 5.560 | 5.460 | 5.520 | 42,206 | +0.03(+0.49%) |
Nov 21, 2012 | 5.468 | 5.509 | 5.403 | 5.493 | 93,586 | +0.03(+0.54%) |
Nov 20, 2012 | 5.260 | 5.511 | 5.219 | 5.463 | 424,211 | +0.17(+3.27%) |
Nov 19, 2012 | 5.222 | 5.352 | 5.114 | 5.290 | 248,560 | +0.12(+2.25%) |
Nov 16, 2012 | 5.087 | 5.217 | 5.011 | 5.173 | 425,076 | +0.06(+1.11%) |
Nov 15, 2012 | 5.141 | 5.382 | 5.084 | 5.117 | 281,603 | -0.03(-0.63%) |
Nov 14, 2012 | 5.263 | 5.263 | 5.146 | 5.149 | 129,477 | -0.09(-1.70%) |
Nov 13, 2012 | 5.271 | 5.290 | 5.198 | 5.238 | 120,454 | +0.02(+0.36%) |
Nov 12, 2012 | 5.165 | 5.495 | 5.165 | 5.219 | 227,974 | +0.06(+1.15%) |
Nov 09, 2012 | 5.292 | 5.428 | 5.141 | 5.160 | 222,235 | -0.18(-3.29%) |
Nov 08, 2012 | 5.417 | 5.544 | 5.295 | 5.336 | 409,002 | -0.05(-1.00%) |
Nov 07, 2012 | 5.509 | 5.538 | 5.349 | 5.390 | 220,934 | -0.20(-3.63%) |
Nov 06, 2012 | 5.628 | 5.690 | 5.552 | 5.593 | 171,901 | +0.03(+0.53%) |
Nov 05, 2012 | 5.487 | 5.676 | 5.487 | 5.563 | 90,621 | +0.06(+1.08%) |
Nov 02, 2012 | 5.693 | 5.693 | 5.503 | 5.503 | 93,897 | -0.18(-3.14%) |