Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 5.590 | 5.757 | 5.580 | 5.750 | 72,097 | +0.26(+4.74%) |
Jan 30, 2013 | 5.500 | 5.549 | 5.380 | 5.490 | 66,847 | -0.02(-0.36%) |
Jan 29, 2013 | 5.560 | 5.630 | 5.430 | 5.510 | 120,166 | -0.01(-0.18%) |
Jan 28, 2013 | 5.590 | 5.590 | 5.330 | 5.520 | 117,283 | -0.25(-4.33%) |
Jan 25, 2013 | 5.710 | 5.830 | 5.710 | 5.770 | 45,783 | +0.06(+1.05%) |
Jan 24, 2013 | 5.750 | 5.810 | 5.700 | 5.710 | 34,942 | -0.07(-1.21%) |
Jan 23, 2013 | 5.760 | 5.830 | 5.700 | 5.780 | 55,037 | +0.02(+0.35%) |
Jan 22, 2013 | 5.900 | 5.940 | 5.670 | 5.760 | 139,914 | -0.23(-3.84%) |
Jan 18, 2013 | 5.990 | 6.020 | 5.912 | 5.990 | 43,736 | -0.02(-0.33%) |
Jan 17, 2013 | 5.950 | 6.040 | 5.950 | 6.010 | 42,238 | +0.02(+0.33%) |
Jan 16, 2013 | 6.010 | 6.070 | 5.960 | 5.990 | 47,797 | -0.28(-4.47%) |
Jan 15, 2013 | 5.940 | 6.370 | 5.840 | 6.270 | 207,535 | +0.40(+6.81%) |
Jan 14, 2013 | 5.770 | 5.940 | 5.720 | 5.870 | 59,859 | +0.09(+1.56%) |
Jan 11, 2013 | 5.800 | 5.850 | 5.750 | 5.780 | 36,633 | -0.04(-0.69%) |
Jan 10, 2013 | 5.770 | 5.840 | 5.710 | 5.820 | 74,558 | +0.01(+0.17%) |
Jan 09, 2013 | 5.920 | 5.980 | 5.720 | 5.810 | 47,241 | -0.14(-2.35%) |
Jan 08, 2013 | 5.980 | 5.980 | 5.830 | 5.950 | 77,932 | -0.06(-1.00%) |
Jan 07, 2013 | 5.990 | 6.210 | 5.870 | 6.010 | 74,075 | -0.16(-2.59%) |
Jan 04, 2013 | 6.090 | 6.250 | 6.010 | 6.170 | 51,027 | +0.02(+0.33%) |
Jan 03, 2013 | 6.070 | 6.190 | 6.020 | 6.150 | 59,392 | +0.00(+0.00%) |
Jan 02, 2013 | 6.140 | 6.210 | 6.100 | 6.150 | 87,047 | +0.16(+2.67%) |
Dec 31, 2012 | 5.750 | 6.030 | 5.750 | 5.990 | 119,657 | +0.04(+0.67%) |
Dec 28, 2012 | 5.840 | 5.990 | 5.820 | 5.950 | 69,120 | +0.04(+0.68%) |
Dec 27, 2012 | 6.010 | 6.010 | 5.800 | 5.910 | 63,060 | -0.13(-2.15%) |
Dec 26, 2012 | 5.980 | 6.080 | 5.959 | 6.040 | 63,063 | +0.09(+1.51%) |
Dec 24, 2012 | 5.990 | 6.050 | 5.904 | 5.950 | 29,393 | -0.17(-2.78%) |
Dec 21, 2012 | 5.920 | 6.150 | 5.920 | 6.120 | 112,392 | +0.02(+0.33%) |
Dec 20, 2012 | 6.030 | 6.160 | 6.020 | 6.100 | 110,623 | +0.03(+0.49%) |
Dec 19, 2012 | 6.040 | 6.320 | 6.020 | 6.070 | 339,788 | +0.62(+11.38%) |
Dec 18, 2012 | 5.800 | 5.800 | 5.450 | 5.450 | 396,124 | -0.48(-8.09%) |
Dec 17, 2012 | 5.980 | 6.040 | 5.840 | 5.930 | 115,873 | -0.32(-5.12%) |
Dec 14, 2012 | 6.180 | 6.300 | 6.160 | 6.250 | 73,178 | -0.02(-0.32%) |
Dec 13, 2012 | 6.320 | 6.360 | 6.250 | 6.270 | 49,032 | -0.11(-1.72%) |
Dec 12, 2012 | 6.310 | 6.380 | 6.240 | 6.380 | 109,741 | +0.17(+2.74%) |
Dec 11, 2012 | 6.230 | 6.280 | 6.120 | 6.210 | 95,887 | -0.07(-1.11%) |
Dec 10, 2012 | 6.310 | 6.350 | 6.180 | 6.280 | 84,508 | -0.15(-2.33%) |
Dec 07, 2012 | 6.400 | 6.500 | 6.400 | 6.430 | 52,686 | -0.03(-0.46%) |
Dec 06, 2012 | 6.300 | 6.470 | 6.300 | 6.460 | 59,016 | +0.08(+1.25%) |
Dec 05, 2012 | 6.440 | 6.510 | 6.350 | 6.380 | 94,533 | -0.14(-2.15%) |
Dec 04, 2012 | 6.530 | 6.570 | 6.440 | 6.520 | 139,867 | +0.12(+1.87%) |
Nov 30, 2012 | 6.580 | 6.590 | 6.220 | 6.400 | 94,830 | -0.10(-1.54%) |
Nov 29, 2012 | 6.350 | 6.580 | 6.350 | 6.500 | 102,676 | +0.21(+3.34%) |
Nov 28, 2012 | 5.950 | 6.300 | 5.858 | 6.290 | 131,997 | +0.24(+3.97%) |
Nov 27, 2012 | 6.080 | 6.150 | 6.000 | 6.050 | 108,146 | -0.22(-3.51%) |
Nov 26, 2012 | 6.210 | 6.270 | 6.080 | 6.270 | 149,942 | +0.07(+1.13%) |
Nov 23, 2012 | 6.040 | 6.200 | 6.040 | 6.200 | 53,261 | +0.17(+2.82%) |
Nov 21, 2012 | 5.880 | 6.030 | 5.810 | 6.030 | 93,147 | +0.31(+5.42%) |
Nov 20, 2012 | 5.690 | 5.770 | 5.625 | 5.720 | 51,125 | +0.05(+0.88%) |
Nov 19, 2012 | 5.510 | 5.680 | 5.510 | 5.670 | 77,258 | +0.16(+2.90%) |
Nov 16, 2012 | 5.500 | 5.520 | 5.320 | 5.510 | 131,091 | -0.04(-0.72%) |
Nov 15, 2012 | 5.580 | 5.761 | 5.500 | 5.550 | 70,065 | +0.03(+0.54%) |
Nov 14, 2012 | 5.820 | 5.830 | 5.431 | 5.520 | 166,589 | -0.35(-5.96%) |
Nov 13, 2012 | 5.740 | 5.895 | 5.740 | 5.870 | 152,907 | +0.02(+0.34%) |
Nov 12, 2012 | 5.840 | 5.850 | 5.700 | 5.850 | 74,466 | -0.03(-0.51%) |
Nov 09, 2012 | 5.820 | 5.960 | 5.820 | 5.880 | 63,442 | +0.00(+0.00%) |
Nov 08, 2012 | 5.850 | 6.110 | 5.790 | 5.880 | 163,604 | +0.22(+3.89%) |
Nov 07, 2012 | 5.710 | 5.800 | 5.560 | 5.660 | 107,069 | +0.05(+0.89%) |
Nov 06, 2012 | 5.620 | 5.698 | 5.530 | 5.610 | 51,032 | +0.03(+0.54%) |
Nov 05, 2012 | 5.610 | 5.650 | 5.510 | 5.580 | 69,217 | -0.08(-1.41%) |
Nov 02, 2012 | 5.830 | 5.830 | 5.520 | 5.660 | 24,568 | -0.13(-2.25%) |