Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.790 | 5.860 | 5.730 | 5.810 | 3,984,910 | +0.01(+0.17%) |
Jan 30, 2013 | 5.910 | 5.970 | 5.730 | 5.800 | 6,324,805 | -0.27(-4.37%) |
Jan 29, 2013 | 5.950 | 6.120 | 5.892 | 6.065 | 9,283,687 | -0.17(-2.65%) |
Jan 28, 2013 | 6.360 | 6.390 | 6.220 | 6.230 | 4,131,095 | -0.12(-1.89%) |
Jan 25, 2013 | 6.330 | 6.420 | 6.250 | 6.350 | 5,548,222 | +0.06(+0.95%) |
Jan 24, 2013 | 6.260 | 6.385 | 6.210 | 6.290 | 5,985,309 | +0.01(+0.24%) |
Jan 23, 2013 | 6.350 | 6.370 | 6.240 | 6.275 | 3,780,308 | -0.05(-0.87%) |
Jan 22, 2013 | 6.110 | 6.340 | 6.090 | 6.330 | 7,027,404 | +0.21(+3.43%) |
Jan 18, 2013 | 6.160 | 6.170 | 6.040 | 6.120 | 3,435,598 | -0.07(-1.13%) |
Jan 17, 2013 | 6.200 | 6.210 | 6.070 | 6.190 | 6,382,112 | +0.01(+0.16%) |
Jan 16, 2013 | 5.950 | 6.260 | 5.920 | 6.180 | 10,254,034 | +0.23(+3.87%) |
Jan 15, 2013 | 5.880 | 5.960 | 5.830 | 5.950 | 3,174,429 | +0.05(+0.85%) |
Jan 14, 2013 | 5.890 | 5.970 | 5.830 | 5.900 | 2,031,918 | +0.03(+0.51%) |
Jan 11, 2013 | 5.870 | 5.910 | 5.800 | 5.870 | 2,069,696 | +0.06(+1.03%) |
Jan 10, 2013 | 5.910 | 5.970 | 5.775 | 5.810 | 3,970,018 | -0.06(-1.02%) |
Jan 09, 2013 | 5.950 | 6.030 | 5.830 | 5.870 | 3,519,735 | -0.07(-1.18%) |
Jan 08, 2013 | 5.810 | 5.950 | 5.780 | 5.940 | 5,606,768 | -0.03(-0.50%) |
Jan 07, 2013 | 5.950 | 6.020 | 5.920 | 5.970 | 3,047,236 | +0.02(+0.34%) |
Jan 04, 2013 | 5.970 | 5.990 | 5.880 | 5.950 | 2,989,293 | +0.00(+0.00%) |
Jan 03, 2013 | 5.910 | 5.970 | 5.800 | 5.950 | 3,663,989 | +0.05(+0.85%) |
Jan 02, 2013 | 5.850 | 5.950 | 5.700 | 5.900 | 5,014,457 | +0.20(+3.51%) |
Dec 31, 2012 | 5.570 | 5.730 | 5.550 | 5.700 | 2,851,622 | +0.12(+2.15%) |
Dec 28, 2012 | 5.620 | 5.690 | 5.560 | 5.580 | 2,651,333 | -0.10(-1.76%) |
Dec 27, 2012 | 5.720 | 5.800 | 5.620 | 5.680 | 2,982,666 | -0.05(-0.87%) |
Dec 26, 2012 | 5.750 | 5.840 | 5.710 | 5.730 | 1,919,655 | -0.02(-0.35%) |
Dec 24, 2012 | 5.800 | 5.850 | 5.740 | 5.750 | 1,016,830 | -0.05(-0.86%) |
Dec 21, 2012 | 5.870 | 5.880 | 5.750 | 5.800 | 4,647,813 | -0.14(-2.36%) |
Dec 20, 2012 | 5.880 | 5.985 | 5.810 | 5.940 | 6,243,595 | +0.07(+1.19%) |
Dec 19, 2012 | 5.880 | 5.940 | 5.800 | 5.870 | 4,462,904 | +0.04(+0.69%) |
Dec 18, 2012 | 5.750 | 5.850 | 5.700 | 5.830 | 4,327,536 | +0.12(+2.10%) |
Dec 17, 2012 | 5.610 | 5.790 | 5.600 | 5.710 | 5,513,064 | +0.18(+3.25%) |
Dec 14, 2012 | 5.530 | 5.650 | 5.500 | 5.530 | 2,810,775 | -0.05(-0.90%) |
Dec 13, 2012 | 5.450 | 5.650 | 5.450 | 5.580 | 3,964,153 | +0.15(+2.76%) |
Dec 12, 2012 | 5.430 | 5.510 | 5.330 | 5.430 | 6,450,456 | +0.00(+0.00%) |
Dec 11, 2012 | 5.310 | 5.450 | 5.290 | 5.430 | 4,430,858 | +0.16(+3.04%) |
Dec 10, 2012 | 5.230 | 5.320 | 5.210 | 5.270 | 2,056,310 | +0.03(+0.57%) |
Dec 07, 2012 | 5.240 | 5.320 | 5.200 | 5.240 | 2,479,102 | +0.01(+0.19%) |
Dec 06, 2012 | 5.200 | 5.290 | 5.170 | 5.230 | 1,856,713 | +0.01(+0.19%) |
Dec 05, 2012 | 5.190 | 5.290 | 5.120 | 5.220 | 2,632,353 | +0.05(+0.97%) |
Dec 04, 2012 | 5.150 | 5.180 | 5.035 | 5.170 | 2,004,362 | +0.03(+0.58%) |
Nov 30, 2012 | 5.130 | 5.160 | 5.100 | 5.140 | 2,138,053 | +0.01(+0.19%) |
Nov 29, 2012 | 5.080 | 5.150 | 5.040 | 5.130 | 2,534,525 | +0.05(+0.98%) |
Nov 28, 2012 | 5.070 | 5.085 | 4.890 | 5.080 | 3,433,534 | +0.02(+0.40%) |
Nov 27, 2012 | 5.100 | 5.120 | 5.000 | 5.060 | 2,307,253 | -0.02(-0.39%) |
Nov 26, 2012 | 5.080 | 5.080 | 4.940 | 5.080 | 3,096,641 | -0.02(-0.39%) |
Nov 23, 2012 | 5.080 | 5.109 | 5.010 | 5.100 | 1,077,724 | +0.04(+0.79%) |
Nov 21, 2012 | 5.050 | 5.085 | 4.930 | 5.060 | 1,933,877 | +0.04(+0.80%) |
Nov 20, 2012 | 4.980 | 5.100 | 4.980 | 5.020 | 2,660,096 | +0.02(+0.40%) |
Nov 19, 2012 | 4.950 | 5.020 | 4.890 | 5.000 | 1,954,117 | +0.04(+0.81%) |
Nov 16, 2012 | 4.900 | 4.965 | 4.800 | 4.960 | 5,751,253 | -0.07(-1.39%) |
Nov 15, 2012 | 4.960 | 5.180 | 4.950 | 5.030 | 4,756,093 | +0.06(+1.11%) |
Nov 14, 2012 | 5.280 | 5.320 | 4.960 | 4.975 | 4,075,068 | -0.31(-5.78%) |
Nov 13, 2012 | 5.320 | 5.440 | 5.250 | 5.280 | 2,481,945 | -0.05(-0.94%) |
Nov 12, 2012 | 5.320 | 5.360 | 5.240 | 5.330 | 2,244,059 | +0.02(+0.38%) |
Nov 09, 2012 | 5.370 | 5.480 | 5.305 | 5.310 | 2,740,739 | -0.09(-1.67%) |
Nov 08, 2012 | 5.210 | 5.420 | 5.180 | 5.400 | 4,643,738 | +0.19(+3.65%) |
Nov 07, 2012 | 5.280 | 5.310 | 5.170 | 5.210 | 5,052,908 | -0.14(-2.62%) |
Nov 06, 2012 | 5.330 | 5.400 | 5.310 | 5.350 | 2,355,168 | +0.06(+1.13%) |
Nov 05, 2012 | 5.310 | 5.350 | 5.280 | 5.290 | 2,700,800 | -0.04(-0.75%) |
Nov 02, 2012 | 5.340 | 5.350 | 5.260 | 5.330 | 3,454,328 | -0.02(-0.37%) |