Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.946 | 5.981 | 5.845 | 5.928 | 3,341,127 | -0.02(-0.30%) |
Jan 30, 2013 | 6.030 | 6.030 | 5.915 | 5.946 | 3,541,485 | -0.06(-1.03%) |
Jan 29, 2013 | 5.950 | 6.069 | 5.937 | 6.008 | 6,184,219 | +0.07(+1.19%) |
Jan 28, 2013 | 5.862 | 5.950 | 5.845 | 5.937 | 5,374,882 | +0.11(+1.97%) |
Jan 25, 2013 | 5.774 | 5.840 | 5.739 | 5.823 | 2,245,610 | +0.09(+1.62%) |
Jan 24, 2013 | 5.752 | 5.796 | 5.726 | 5.730 | 3,260,260 | -0.00(-0.08%) |
Jan 23, 2013 | 5.783 | 5.796 | 5.704 | 5.734 | 2,715,109 | -0.06(-1.06%) |
Jan 22, 2013 | 5.712 | 5.803 | 5.686 | 5.796 | 3,852,503 | +0.10(+1.70%) |
Jan 18, 2013 | 5.708 | 5.712 | 5.646 | 5.699 | 3,060,066 | +0.01(+0.15%) |
Jan 17, 2013 | 5.682 | 5.717 | 5.633 | 5.690 | 2,232,224 | +0.04(+0.70%) |
Jan 16, 2013 | 5.677 | 5.699 | 5.637 | 5.651 | 3,565,470 | +0.02(+0.31%) |
Jan 15, 2013 | 5.620 | 5.642 | 5.598 | 5.633 | 2,016,609 | +0.00(+0.00%) |
Jan 14, 2013 | 5.589 | 5.637 | 5.585 | 5.633 | 1,969,317 | +0.05(+0.95%) |
Jan 11, 2013 | 5.576 | 5.607 | 5.532 | 5.580 | 1,693,605 | +0.02(+0.32%) |
Jan 10, 2013 | 5.554 | 5.585 | 5.527 | 5.563 | 2,579,844 | +0.03(+0.56%) |
Jan 09, 2013 | 5.611 | 5.615 | 5.510 | 5.532 | 3,883,939 | -0.03(-0.55%) |
Jan 08, 2013 | 5.470 | 5.563 | 5.452 | 5.563 | 3,422,401 | +0.10(+1.77%) |
Jan 07, 2013 | 5.452 | 5.510 | 5.437 | 5.466 | 2,073,157 | +0.01(+0.16%) |
Jan 04, 2013 | 5.505 | 5.510 | 5.413 | 5.457 | 2,641,980 | -0.02(-0.32%) |
Jan 03, 2013 | 5.452 | 5.488 | 5.408 | 5.474 | 3,095,467 | +0.04(+0.81%) |
Jan 02, 2013 | 5.402 | 5.430 | 5.351 | 5.430 | 4,811,397 | +0.16(+3.01%) |
Dec 31, 2012 | 5.161 | 5.280 | 5.157 | 5.272 | 2,111,522 | +0.10(+1.87%) |
Dec 28, 2012 | 5.161 | 5.241 | 5.153 | 5.175 | 1,875,150 | -0.01(-0.25%) |
Dec 27, 2012 | 5.210 | 5.219 | 5.117 | 5.188 | 2,100,648 | -0.01(-0.17%) |
Dec 26, 2012 | 5.179 | 5.219 | 5.162 | 5.197 | 2,266,897 | +0.01(+0.17%) |
Dec 24, 2012 | 5.214 | 5.223 | 5.161 | 5.188 | 888,580 | -0.01(-0.25%) |
Dec 21, 2012 | 5.241 | 5.320 | 5.183 | 5.201 | 7,279,651 | -0.06(-1.09%) |
Dec 20, 2012 | 5.183 | 5.280 | 5.175 | 5.258 | 2,293,033 | +0.07(+1.36%) |
Dec 19, 2012 | 5.197 | 5.228 | 5.166 | 5.188 | 2,811,474 | +0.01(+0.17%) |
Dec 18, 2012 | 5.100 | 5.179 | 5.100 | 5.179 | 1,949,853 | +0.08(+1.64%) |
Dec 17, 2012 | 5.064 | 5.113 | 5.064 | 5.095 | 1,665,953 | +0.04(+0.70%) |
Dec 14, 2012 | 5.095 | 5.095 | 5.016 | 5.060 | 1,793,620 | +0.01(+0.26%) |
Dec 13, 2012 | 5.038 | 5.051 | 5.003 | 5.047 | 2,247,951 | +0.01(+0.17%) |
Dec 12, 2012 | 5.126 | 5.139 | 5.007 | 5.038 | 3,031,949 | -0.10(-1.89%) |
Dec 11, 2012 | 5.148 | 5.161 | 5.100 | 5.135 | 2,105,292 | +0.00(+0.09%) |
Dec 10, 2012 | 5.175 | 5.206 | 5.113 | 5.131 | 2,630,984 | -0.05(-1.02%) |
Dec 07, 2012 | 5.228 | 5.228 | 5.157 | 5.183 | 3,301,179 | -0.04(-0.76%) |
Dec 06, 2012 | 5.175 | 5.223 | 5.148 | 5.223 | 1,443,970 | +0.05(+0.94%) |
Dec 05, 2012 | 5.228 | 5.254 | 5.153 | 5.175 | 2,015,989 | -0.04(-0.76%) |
Dec 04, 2012 | 5.144 | 5.219 | 5.131 | 5.214 | 2,303,195 | +0.07(+1.37%) |
Nov 30, 2012 | 5.153 | 5.161 | 5.104 | 5.144 | 2,764,797 | +0.00(+0.00%) |
Nov 29, 2012 | 5.148 | 5.161 | 5.060 | 5.144 | 2,611,883 | +0.02(+0.43%) |
Nov 28, 2012 | 5.109 | 5.148 | 5.056 | 5.122 | 2,514,613 | +0.02(+0.35%) |
Nov 27, 2012 | 5.113 | 5.115 | 5.029 | 5.104 | 2,205,310 | +0.00(+0.09%) |
Nov 26, 2012 | 5.078 | 5.139 | 5.049 | 5.100 | 3,202,418 | +0.02(+0.43%) |
Nov 23, 2012 | 5.042 | 5.078 | 5.016 | 5.078 | 999,057 | +0.08(+1.59%) |
Nov 21, 2012 | 5.064 | 5.095 | 4.981 | 4.998 | 1,807,761 | -0.06(-1.13%) |
Nov 20, 2012 | 5.064 | 5.091 | 5.007 | 5.056 | 2,512,939 | +0.02(+0.35%) |
Nov 19, 2012 | 5.021 | 5.047 | 4.960 | 5.038 | 4,098,369 | +0.07(+1.48%) |
Nov 16, 2012 | 4.834 | 4.964 | 4.826 | 4.964 | 4,429,405 | +0.12(+2.41%) |
Nov 15, 2012 | 4.852 | 4.928 | 4.787 | 4.847 | 3,524,369 | -0.05(-0.97%) |
Nov 14, 2012 | 4.999 | 5.003 | 4.882 | 4.895 | 2,829,076 | -0.10(-1.99%) |
Nov 13, 2012 | 4.999 | 5.068 | 4.982 | 4.995 | 2,682,014 | -0.04(-0.77%) |
Nov 12, 2012 | 4.938 | 5.069 | 4.917 | 5.034 | 3,617,538 | +0.12(+2.38%) |
Nov 09, 2012 | 4.852 | 4.960 | 4.782 | 4.917 | 3,039,574 | +0.03(+0.71%) |
Nov 08, 2012 | 5.099 | 5.112 | 4.865 | 4.882 | 7,031,185 | -0.26(-5.05%) |
Nov 07, 2012 | 5.064 | 5.164 | 5.051 | 5.142 | 4,982,590 | +0.04(+0.76%) |
Nov 06, 2012 | 5.159 | 5.168 | 5.094 | 5.103 | 2,861,237 | -0.04(-0.84%) |
Nov 05, 2012 | 5.094 | 5.164 | 5.038 | 5.146 | 2,284,421 | +0.07(+1.37%) |
Nov 02, 2012 | 5.047 | 5.107 | 5.029 | 5.077 | 3,067,285 | +0.06(+1.30%) |