Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.754 | 5.770 | 5.731 | 5.762 | 5,369 | -0.06(-1.04%) |
Jan 30, 2013 | 5.808 | 5.847 | 5.808 | 5.823 | 4,171 | +0.02(+0.26%) |
Jan 29, 2013 | 5.793 | 5.824 | 5.777 | 5.808 | 5,815 | -0.02(-0.41%) |
Jan 28, 2013 | 5.801 | 5.832 | 5.781 | 5.832 | 16,996 | +0.00(+0.03%) |
Jan 25, 2013 | 5.824 | 5.858 | 5.801 | 5.830 | 3,525 | +0.05(+0.90%) |
Jan 24, 2013 | 5.785 | 5.816 | 5.770 | 5.777 | 23,727 | -0.04(-0.72%) |
Jan 23, 2013 | 5.785 | 5.824 | 5.775 | 5.819 | 4,078 | +0.00(+0.08%) |
Jan 22, 2013 | 5.816 | 5.838 | 5.793 | 5.814 | 6,404 | -0.04(-0.61%) |
Jan 18, 2013 | 5.847 | 5.850 | 5.814 | 5.850 | 10,550 | +0.06(+1.12%) |
Jan 17, 2013 | 5.770 | 5.813 | 5.770 | 5.785 | 3,849 | -0.02(-0.29%) |
Jan 16, 2013 | 5.770 | 5.802 | 5.770 | 5.802 | 852 | -0.03(-0.50%) |
Jan 15, 2013 | 5.793 | 5.855 | 5.768 | 5.832 | 12,148 | +0.00(+0.00%) |
Jan 14, 2013 | 5.901 | 5.901 | 5.824 | 5.832 | 19,077 | -0.05(-0.79%) |
Jan 11, 2013 | 5.832 | 5.886 | 5.832 | 5.878 | 20,034 | +0.08(+1.35%) |
Jan 10, 2013 | 5.731 | 5.800 | 5.731 | 5.800 | 8,607 | +0.16(+2.87%) |
Jan 09, 2013 | 5.603 | 5.661 | 5.575 | 5.638 | 69,588 | +0.11(+1.96%) |
Jan 08, 2013 | 5.561 | 5.576 | 5.499 | 5.530 | 23,366 | -0.05(-0.97%) |
Jan 07, 2013 | 5.530 | 5.599 | 5.530 | 5.584 | 12,915 | +0.05(+0.96%) |
Jan 04, 2013 | 5.491 | 5.539 | 5.483 | 5.531 | 10,989 | +0.07(+1.27%) |
Jan 03, 2013 | 5.445 | 5.507 | 5.445 | 5.461 | 9,490 | +0.01(+0.25%) |
Jan 02, 2013 | 5.468 | 5.468 | 5.414 | 5.447 | 15,779 | +0.08(+1.49%) |
Dec 31, 2012 | 5.259 | 5.367 | 5.237 | 5.367 | 23,776 | +0.13(+2.51%) |
Dec 28, 2012 | 5.290 | 5.306 | 5.236 | 5.236 | 24,446 | -0.10(-1.88%) |
Dec 27, 2012 | 5.360 | 5.383 | 5.295 | 5.337 | 41,694 | -0.04(-0.72%) |
Dec 26, 2012 | 5.397 | 5.422 | 5.344 | 5.375 | 12,719 | -0.02(-0.29%) |
Dec 24, 2012 | 5.367 | 5.406 | 5.340 | 5.391 | 14,933 | +0.01(+0.14%) |
Dec 21, 2012 | 5.375 | 5.383 | 5.313 | 5.383 | 17,921 | -0.07(-1.34%) |
Dec 20, 2012 | 5.395 | 5.472 | 5.395 | 5.456 | 24,487 | +0.10(+1.87%) |
Dec 19, 2012 | 5.379 | 5.395 | 5.334 | 5.356 | 37,253 | +0.03(+0.58%) |
Dec 18, 2012 | 5.248 | 5.356 | 5.248 | 5.325 | 14,790 | +0.10(+1.87%) |
Dec 17, 2012 | 5.194 | 5.240 | 5.186 | 5.227 | 36,341 | +0.03(+0.49%) |
Dec 14, 2012 | 5.225 | 5.240 | 5.194 | 5.202 | 25,374 | +0.01(+0.10%) |
Dec 13, 2012 | 5.210 | 5.225 | 5.179 | 5.196 | 16,007 | -0.00(-0.08%) |
Dec 12, 2012 | 5.171 | 5.225 | 5.171 | 5.201 | 20,225 | +0.05(+0.87%) |
Dec 11, 2012 | 5.132 | 5.187 | 5.132 | 5.156 | 13,256 | +0.06(+1.17%) |
Dec 10, 2012 | 5.086 | 5.117 | 5.046 | 5.096 | 10,409 | +0.01(+0.19%) |
Dec 07, 2012 | 5.086 | 5.117 | 5.086 | 5.086 | 7,470 | +0.02(+0.30%) |
Dec 06, 2012 | 5.086 | 5.109 | 5.056 | 5.071 | 20,061 | -0.07(-1.41%) |
Dec 05, 2012 | 5.048 | 5.156 | 5.048 | 5.143 | 7,121 | +0.06(+1.15%) |
Dec 04, 2012 | 5.079 | 5.109 | 5.071 | 5.084 | 8,204 | +0.07(+1.31%) |
Nov 30, 2012 | 5.040 | 5.063 | 5.010 | 5.019 | 11,343 | +0.01(+0.20%) |
Nov 29, 2012 | 5.009 | 5.037 | 4.978 | 5.009 | 4,917 | +0.04(+0.88%) |
Nov 28, 2012 | 4.932 | 4.994 | 4.932 | 4.965 | 10,549 | +0.01(+0.21%) |
Nov 27, 2012 | 4.994 | 5.019 | 4.955 | 4.955 | 11,535 | -0.09(-1.83%) |
Nov 26, 2012 | 4.971 | 5.048 | 4.971 | 5.048 | 13,316 | +0.11(+2.33%) |
Nov 23, 2012 | 4.894 | 4.963 | 4.894 | 4.933 | 4,257 | +0.11(+2.25%) |
Nov 21, 2012 | 4.832 | 4.838 | 4.793 | 4.824 | 24,091 | +0.00(+0.00%) |
Nov 20, 2012 | 4.824 | 4.855 | 4.786 | 4.824 | 36,151 | -0.02(-0.32%) |
Nov 19, 2012 | 4.786 | 4.878 | 4.786 | 4.840 | 30,963 | +0.05(+1.13%) |
Nov 16, 2012 | 4.763 | 4.817 | 4.763 | 4.786 | 9,485 | +0.02(+0.43%) |
Nov 15, 2012 | 4.793 | 4.823 | 4.739 | 4.765 | 10,724 | -0.05(-1.07%) |
Nov 14, 2012 | 4.909 | 4.909 | 4.817 | 4.817 | 19,699 | -0.03(-0.59%) |
Nov 13, 2012 | 4.840 | 4.878 | 4.793 | 4.845 | 10,819 | -0.08(-1.65%) |
Nov 12, 2012 | 4.932 | 4.940 | 4.894 | 4.926 | 20,372 | -0.03(-0.57%) |
Nov 09, 2012 | 4.909 | 4.963 | 4.894 | 4.955 | 48,320 | -0.01(-0.16%) |
Nov 08, 2012 | 4.994 | 5.008 | 4.940 | 4.963 | 36,077 | -0.01(-0.22%) |
Nov 07, 2012 | 4.966 | 5.009 | 4.963 | 4.974 | 6,549 | -0.13(-2.63%) |
Nov 06, 2012 | 5.055 | 5.123 | 5.055 | 5.108 | 5,386 | +0.04(+0.83%) |
Nov 05, 2012 | 5.032 | 5.066 | 5.032 | 5.066 | 2,632 | +0.05(+0.96%) |
Nov 02, 2012 | 5.102 | 5.102 | 5.014 | 5.018 | 15,436 | -0.03(-0.60%) |