Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.753 | 5.879 | 5.753 | 5.861 | 16,646 | +0.11(+1.87%) |
Jan 30, 2013 | 5.807 | 5.808 | 5.705 | 5.753 | 32,222 | -0.07(-1.13%) |
Jan 29, 2013 | 5.753 | 5.885 | 5.753 | 5.819 | 62,148 | +0.07(+1.14%) |
Jan 28, 2013 | 5.640 | 5.777 | 5.616 | 5.753 | 20,478 | +0.14(+2.45%) |
Jan 25, 2013 | 5.723 | 5.723 | 5.508 | 5.616 | 42,535 | -0.07(-1.26%) |
Jan 24, 2013 | 5.831 | 5.878 | 5.640 | 5.687 | 21,871 | -0.15(-2.56%) |
Jan 23, 2013 | 6.029 | 6.029 | 5.837 | 5.837 | 18,203 | -0.22(-3.56%) |
Jan 22, 2013 | 6.220 | 6.232 | 5.993 | 6.053 | 53,953 | -0.19(-2.98%) |
Jan 18, 2013 | 6.172 | 6.280 | 6.166 | 6.238 | 24,076 | +0.07(+1.07%) |
Jan 17, 2013 | 6.065 | 6.181 | 6.065 | 6.172 | 46,006 | +0.10(+1.68%) |
Jan 16, 2013 | 6.130 | 6.184 | 6.065 | 6.071 | 33,283 | -0.10(-1.55%) |
Jan 15, 2013 | 6.196 | 6.280 | 6.142 | 6.166 | 37,876 | -0.04(-0.67%) |
Jan 14, 2013 | 6.208 | 6.226 | 6.196 | 6.208 | 13,245 | +0.01(+0.10%) |
Jan 11, 2013 | 6.196 | 6.262 | 6.142 | 6.202 | 11,413 | +0.04(+0.58%) |
Jan 10, 2013 | 6.172 | 6.208 | 6.095 | 6.166 | 4,710 | -0.01(-0.10%) |
Jan 09, 2013 | 6.274 | 6.286 | 6.137 | 6.172 | 28,943 | -0.04(-0.58%) |
Jan 08, 2013 | 6.062 | 6.226 | 5.873 | 6.208 | 29,417 | +0.14(+2.27%) |
Jan 07, 2013 | 6.041 | 6.214 | 5.999 | 6.071 | 27,861 | -0.05(-0.88%) |
Jan 04, 2013 | 6.172 | 6.196 | 6.017 | 6.125 | 27,804 | -0.01(-0.20%) |
Jan 03, 2013 | 6.113 | 6.190 | 6.065 | 6.136 | 47,444 | +0.02(+0.29%) |
Jan 02, 2013 | 5.963 | 6.196 | 5.777 | 6.119 | 90,759 | +0.34(+5.91%) |
Dec 31, 2012 | 5.538 | 5.795 | 5.520 | 5.777 | 62,141 | +0.21(+3.76%) |
Dec 28, 2012 | 5.478 | 5.592 | 5.406 | 5.568 | 126,048 | +0.08(+1.53%) |
Dec 27, 2012 | 5.544 | 5.556 | 5.394 | 5.484 | 47,028 | -0.07(-1.29%) |
Dec 26, 2012 | 5.574 | 5.616 | 5.502 | 5.556 | 35,503 | -0.02(-0.32%) |
Dec 24, 2012 | 5.610 | 5.681 | 5.556 | 5.574 | 20,059 | -0.05(-0.96%) |
Dec 21, 2012 | 5.634 | 5.753 | 5.556 | 5.628 | 141,808 | -0.01(-0.21%) |
Dec 20, 2012 | 5.622 | 5.652 | 5.532 | 5.640 | 67,979 | +0.04(+0.75%) |
Dec 19, 2012 | 5.670 | 5.673 | 5.550 | 5.598 | 83,650 | -0.08(-1.48%) |
Dec 18, 2012 | 5.652 | 5.717 | 5.598 | 5.681 | 50,350 | +0.06(+1.06%) |
Dec 17, 2012 | 5.705 | 5.825 | 5.604 | 5.622 | 74,677 | -0.04(-0.63%) |
Dec 14, 2012 | 5.783 | 5.879 | 5.592 | 5.658 | 47,840 | -0.09(-1.56%) |
Dec 13, 2012 | 5.855 | 5.909 | 5.729 | 5.747 | 42,533 | -0.11(-1.94%) |
Dec 12, 2012 | 5.885 | 5.933 | 5.664 | 5.861 | 111,905 | -0.02(-0.41%) |
Dec 11, 2012 | 5.993 | 6.041 | 5.807 | 5.885 | 47,756 | -0.08(-1.40%) |
Dec 10, 2012 | 5.981 | 6.035 | 5.867 | 5.969 | 27,527 | +0.02(+0.30%) |
Dec 07, 2012 | 6.190 | 6.190 | 5.904 | 5.951 | 27,118 | -0.23(-3.78%) |
Dec 06, 2012 | 6.091 | 6.231 | 6.009 | 6.184 | 25,265 | +0.11(+1.73%) |
Dec 05, 2012 | 6.167 | 6.237 | 6.038 | 6.079 | 28,596 | -0.01(-0.19%) |
Dec 04, 2012 | 6.038 | 6.120 | 5.957 | 6.091 | 22,529 | +0.08(+1.26%) |
Nov 30, 2012 | 5.828 | 6.015 | 5.630 | 6.015 | 72,968 | +0.22(+3.73%) |
Nov 29, 2012 | 5.723 | 5.828 | 5.711 | 5.799 | 19,942 | +0.12(+2.06%) |
Nov 28, 2012 | 5.682 | 5.694 | 5.490 | 5.682 | 28,512 | -0.01(-0.10%) |
Nov 27, 2012 | 5.828 | 5.840 | 5.671 | 5.688 | 26,150 | -0.15(-2.50%) |
Nov 26, 2012 | 5.799 | 5.857 | 5.746 | 5.834 | 16,989 | +0.04(+0.60%) |
Nov 23, 2012 | 5.799 | 5.881 | 5.756 | 5.799 | 14,270 | -0.01(-0.10%) |
Nov 21, 2012 | 5.852 | 5.892 | 5.758 | 5.805 | 16,520 | -0.07(-1.19%) |
Nov 20, 2012 | 5.928 | 5.957 | 5.828 | 5.875 | 33,567 | -0.08(-1.28%) |
Nov 19, 2012 | 6.044 | 6.068 | 5.887 | 5.951 | 39,930 | -0.06(-0.97%) |
Nov 16, 2012 | 6.132 | 6.155 | 5.957 | 6.009 | 53,639 | -0.12(-2.00%) |
Nov 15, 2012 | 6.158 | 6.179 | 6.103 | 6.132 | 33,621 | -0.03(-0.47%) |
Nov 14, 2012 | 6.214 | 6.214 | 6.161 | 6.161 | 48,938 | -0.06(-0.94%) |
Nov 13, 2012 | 6.161 | 6.295 | 6.161 | 6.220 | 15,236 | +0.03(+0.47%) |
Nov 12, 2012 | 6.179 | 6.214 | 6.167 | 6.190 | 7,849 | +0.02(+0.28%) |
Nov 09, 2012 | 6.132 | 6.208 | 6.132 | 6.173 | 24,082 | +0.02(+0.38%) |
Nov 08, 2012 | 6.190 | 6.220 | 6.120 | 6.149 | 70,112 | -0.02(-0.28%) |
Nov 07, 2012 | 6.167 | 6.272 | 6.167 | 6.167 | 50,134 | -0.01(-0.09%) |
Nov 06, 2012 | 6.225 | 6.325 | 6.132 | 6.173 | 15,714 | +0.02(+0.38%) |
Nov 05, 2012 | 6.132 | 6.190 | 6.079 | 6.149 | 66,567 | +0.04(+0.57%) |
Nov 02, 2012 | 5.910 | 6.196 | 5.882 | 6.114 | 88,631 | +0.06(+0.96%) |