Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.084 | 6.126 | 6.022 | 6.036 | 830,078 | -0.04(-0.68%) |
Jan 30, 2013 | 6.112 | 6.174 | 6.049 | 6.077 | 634,216 | -0.01(-0.11%) |
Jan 29, 2013 | 6.105 | 6.181 | 6.036 | 6.084 | 1,194,944 | -0.04(-0.68%) |
Jan 28, 2013 | 6.112 | 6.229 | 6.063 | 6.126 | 632,605 | +0.00(+0.00%) |
Jan 25, 2013 | 6.195 | 6.216 | 6.112 | 6.126 | 558,142 | -0.03(-0.45%) |
Jan 24, 2013 | 6.139 | 6.195 | 6.091 | 6.153 | 764,041 | -0.03(-0.56%) |
Jan 23, 2013 | 6.229 | 6.229 | 6.098 | 6.188 | 838,595 | -0.05(-0.78%) |
Jan 22, 2013 | 5.897 | 6.236 | 5.890 | 6.236 | 1,421,845 | +0.38(+6.50%) |
Jan 18, 2013 | 5.828 | 5.925 | 5.814 | 5.856 | 507,340 | +0.01(+0.24%) |
Jan 17, 2013 | 5.842 | 6.070 | 5.842 | 5.842 | 783,634 | -0.01(-0.24%) |
Jan 16, 2013 | 5.849 | 5.883 | 5.828 | 5.856 | 291,975 | -0.03(-0.47%) |
Jan 15, 2013 | 5.849 | 5.904 | 5.842 | 5.883 | 281,539 | +0.01(+0.24%) |
Jan 14, 2013 | 5.870 | 5.903 | 5.807 | 5.870 | 597,788 | +0.01(+0.12%) |
Jan 11, 2013 | 5.959 | 6.063 | 5.835 | 5.863 | 1,116,201 | -0.10(-1.63%) |
Jan 10, 2013 | 5.918 | 5.980 | 5.856 | 5.959 | 878,832 | +0.10(+1.77%) |
Jan 09, 2013 | 5.897 | 5.897 | 5.814 | 5.856 | 1,111,955 | -0.02(-0.35%) |
Jan 08, 2013 | 5.800 | 5.911 | 5.759 | 5.876 | 1,097,036 | +0.12(+2.04%) |
Jan 07, 2013 | 5.821 | 5.911 | 5.710 | 5.759 | 844,802 | -0.03(-0.60%) |
Jan 04, 2013 | 5.496 | 5.870 | 5.496 | 5.793 | 1,114,486 | +0.28(+5.15%) |
Jan 03, 2013 | 5.150 | 5.510 | 5.150 | 5.510 | 806,744 | +0.34(+6.56%) |
Jan 02, 2013 | 5.101 | 5.177 | 5.053 | 5.170 | 595,424 | +0.12(+2.33%) |
Dec 31, 2012 | 4.956 | 5.074 | 4.956 | 5.053 | 422,107 | +0.07(+1.39%) |
Dec 28, 2012 | 5.046 | 5.060 | 4.963 | 4.984 | 429,050 | -0.09(-1.77%) |
Dec 27, 2012 | 5.108 | 5.122 | 5.025 | 5.074 | 480,041 | -0.04(-0.81%) |
Dec 26, 2012 | 5.157 | 5.170 | 5.087 | 5.115 | 414,892 | -0.05(-0.94%) |
Dec 24, 2012 | 5.150 | 5.198 | 5.094 | 5.163 | 280,981 | -0.01(-0.13%) |
Dec 21, 2012 | 5.170 | 5.191 | 4.997 | 5.170 | 644,741 | -0.02(-0.40%) |
Dec 20, 2012 | 5.039 | 5.226 | 5.025 | 5.191 | 641,281 | +0.12(+2.46%) |
Dec 19, 2012 | 5.039 | 5.087 | 5.011 | 5.067 | 443,498 | +0.01(+0.27%) |
Dec 18, 2012 | 5.060 | 5.101 | 5.004 | 5.053 | 509,106 | -0.03(-0.54%) |
Dec 17, 2012 | 5.053 | 5.122 | 5.018 | 5.080 | 298,834 | +0.01(+0.14%) |
Dec 14, 2012 | 5.094 | 5.157 | 5.025 | 5.074 | 337,175 | -0.04(-0.81%) |
Dec 13, 2012 | 5.122 | 5.157 | 5.074 | 5.115 | 345,081 | +0.00(+0.00%) |
Dec 12, 2012 | 5.136 | 5.198 | 5.094 | 5.115 | 691,714 | +0.00(+0.00%) |
Dec 11, 2012 | 5.080 | 5.143 | 5.053 | 5.115 | 439,185 | +0.01(+0.14%) |
Dec 10, 2012 | 5.060 | 5.122 | 5.032 | 5.108 | 344,714 | +0.04(+0.82%) |
Dec 07, 2012 | 5.074 | 5.108 | 5.011 | 5.067 | 201,364 | -0.01(-0.14%) |
Dec 06, 2012 | 5.150 | 5.150 | 5.018 | 5.074 | 415,207 | -0.06(-1.21%) |
Dec 05, 2012 | 5.080 | 5.143 | 5.074 | 5.136 | 387,044 | +0.04(+0.82%) |
Dec 04, 2012 | 5.136 | 5.198 | 5.053 | 5.094 | 280,000 | -0.05(-0.94%) |
Nov 30, 2012 | 5.219 | 5.226 | 5.122 | 5.143 | 458,049 | -0.09(-1.72%) |
Nov 29, 2012 | 5.309 | 5.371 | 5.219 | 5.233 | 430,618 | -0.05(-0.92%) |
Nov 28, 2012 | 5.212 | 5.288 | 5.177 | 5.281 | 1,053,051 | +0.07(+1.33%) |
Nov 27, 2012 | 5.205 | 5.302 | 5.115 | 5.212 | 385,830 | -0.01(-0.27%) |
Nov 26, 2012 | 5.267 | 5.309 | 5.205 | 5.226 | 316,544 | -0.06(-1.18%) |
Nov 23, 2012 | 4.997 | 5.288 | 4.997 | 5.288 | 401,347 | +0.26(+5.23%) |
Nov 21, 2012 | 5.129 | 5.136 | 4.990 | 5.025 | 375,480 | -0.12(-2.29%) |
Nov 20, 2012 | 4.984 | 5.288 | 4.942 | 5.143 | 1,310,464 | +0.19(+3.92%) |
Nov 19, 2012 | 5.004 | 5.094 | 4.935 | 4.949 | 688,163 | -0.06(-1.24%) |
Nov 16, 2012 | 4.873 | 5.018 | 4.867 | 5.011 | 540,935 | +0.12(+2.55%) |
Nov 15, 2012 | 4.894 | 4.935 | 4.838 | 4.887 | 678,227 | -0.05(-0.98%) |
Nov 14, 2012 | 4.963 | 4.984 | 4.907 | 4.935 | 496,809 | -0.05(-0.97%) |
Nov 13, 2012 | 4.949 | 5.011 | 4.949 | 4.984 | 451,924 | -0.02(-0.41%) |
Nov 12, 2012 | 4.977 | 5.039 | 4.963 | 5.004 | 224,091 | +0.01(+0.14%) |
Nov 09, 2012 | 5.011 | 5.053 | 4.963 | 4.997 | 599,468 | -0.07(-1.37%) |
Nov 08, 2012 | 5.212 | 5.212 | 5.063 | 5.067 | 405,989 | -0.13(-2.53%) |
Nov 07, 2012 | 5.163 | 5.233 | 5.067 | 5.198 | 1,219,895 | -0.06(-1.05%) |
Nov 06, 2012 | 5.080 | 5.302 | 5.074 | 5.253 | 628,623 | +0.17(+3.41%) |
Nov 05, 2012 | 5.011 | 5.122 | 4.990 | 5.080 | 343,256 | +0.06(+1.10%) |
Nov 02, 2012 | 5.129 | 5.191 | 5.025 | 5.025 | 676,273 | -0.09(-1.76%) |