Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.190 | 6.293 | 6.177 | 6.228 | 4,539,263 | +0.05(+0.86%) |
Jan 30, 2013 | 6.228 | 6.235 | 6.157 | 6.175 | 831,102 | -0.06(-0.89%) |
Jan 29, 2013 | 6.190 | 6.243 | 6.167 | 6.230 | 699,654 | +0.02(+0.24%) |
Jan 28, 2013 | 6.261 | 6.283 | 6.179 | 6.215 | 859,110 | -0.05(-0.80%) |
Jan 25, 2013 | 6.253 | 6.316 | 6.223 | 6.266 | 1,012,365 | +0.04(+0.65%) |
Jan 24, 2013 | 6.162 | 6.258 | 6.016 | 6.225 | 1,275,207 | +0.09(+1.40%) |
Jan 23, 2013 | 6.092 | 6.162 | 5.961 | 6.140 | 1,265,303 | +0.02(+0.33%) |
Jan 22, 2013 | 5.993 | 6.119 | 5.993 | 6.119 | 758,420 | +0.10(+1.72%) |
Jan 18, 2013 | 6.044 | 6.051 | 5.986 | 6.016 | 687,750 | -0.02(-0.25%) |
Jan 17, 2013 | 5.928 | 6.077 | 5.920 | 6.031 | 611,642 | +0.11(+1.83%) |
Jan 16, 2013 | 5.930 | 5.938 | 5.867 | 5.923 | 911,342 | -0.02(-0.25%) |
Jan 15, 2013 | 5.948 | 5.981 | 5.918 | 5.938 | 622,188 | -0.05(-0.84%) |
Jan 14, 2013 | 5.933 | 6.031 | 5.918 | 5.988 | 1,194,403 | +0.06(+0.93%) |
Jan 11, 2013 | 5.948 | 5.963 | 5.905 | 5.933 | 557,726 | -0.00(-0.04%) |
Jan 10, 2013 | 5.928 | 5.948 | 5.875 | 5.936 | 1,207,113 | +0.03(+0.43%) |
Jan 09, 2013 | 5.857 | 5.920 | 5.835 | 5.910 | 821,147 | +0.08(+1.38%) |
Jan 08, 2013 | 5.817 | 5.867 | 5.797 | 5.830 | 868,068 | +0.00(+0.04%) |
Jan 07, 2013 | 5.792 | 5.862 | 5.772 | 5.827 | 931,510 | +0.02(+0.35%) |
Jan 04, 2013 | 5.787 | 5.847 | 5.764 | 5.807 | 751,711 | +0.04(+0.61%) |
Jan 03, 2013 | 5.736 | 5.798 | 5.716 | 5.772 | 727,014 | +0.04(+0.66%) |
Jan 02, 2013 | 5.643 | 5.736 | 5.553 | 5.734 | 763,842 | +0.18(+3.27%) |
Dec 31, 2012 | 5.432 | 5.570 | 5.427 | 5.553 | 851,580 | +0.11(+1.94%) |
Dec 28, 2012 | 5.507 | 5.535 | 5.437 | 5.447 | 859,070 | -0.09(-1.64%) |
Dec 27, 2012 | 5.578 | 5.578 | 5.495 | 5.537 | 868,179 | -0.03(-0.45%) |
Dec 26, 2012 | 5.631 | 5.663 | 5.553 | 5.563 | 787,824 | -0.07(-1.30%) |
Dec 24, 2012 | 5.583 | 5.636 | 5.573 | 5.636 | 351,678 | +0.06(+1.13%) |
Dec 21, 2012 | 5.595 | 5.646 | 5.545 | 5.573 | 2,074,872 | -0.10(-1.82%) |
Dec 20, 2012 | 5.691 | 5.699 | 5.648 | 5.676 | 784,947 | +0.01(+0.18%) |
Dec 19, 2012 | 5.701 | 5.709 | 5.661 | 5.666 | 330,137 | -0.05(-0.79%) |
Dec 18, 2012 | 5.593 | 5.714 | 5.537 | 5.711 | 482,932 | +0.10(+1.70%) |
Dec 17, 2012 | 5.600 | 5.631 | 5.580 | 5.616 | 389,383 | +0.03(+0.45%) |
Dec 14, 2012 | 5.628 | 5.661 | 5.570 | 5.590 | 281,691 | -0.05(-0.89%) |
Dec 13, 2012 | 5.673 | 5.706 | 5.633 | 5.641 | 835,647 | -0.02(-0.27%) |
Dec 12, 2012 | 5.716 | 5.742 | 5.651 | 5.656 | 458,846 | -0.03(-0.58%) |
Dec 11, 2012 | 5.719 | 5.731 | 5.661 | 5.689 | 815,483 | -0.02(-0.26%) |
Dec 10, 2012 | 5.633 | 5.714 | 5.575 | 5.704 | 608,859 | +0.06(+1.07%) |
Dec 07, 2012 | 5.696 | 5.754 | 5.618 | 5.643 | 461,569 | -0.04(-0.75%) |
Dec 06, 2012 | 5.663 | 5.716 | 5.651 | 5.686 | 754,045 | +0.02(+0.31%) |
Dec 05, 2012 | 5.636 | 5.716 | 5.636 | 5.668 | 1,212,170 | +0.04(+0.63%) |
Dec 04, 2012 | 5.631 | 5.663 | 5.563 | 5.633 | 683,356 | -0.10(-1.80%) |
Nov 30, 2012 | 5.731 | 5.742 | 5.701 | 5.736 | 1,081,313 | +0.02(+0.26%) |
Nov 29, 2012 | 5.714 | 5.742 | 5.684 | 5.721 | 456,818 | +0.04(+0.71%) |
Nov 28, 2012 | 5.641 | 5.714 | 5.618 | 5.681 | 607,061 | +0.02(+0.36%) |
Nov 27, 2012 | 5.618 | 5.691 | 5.598 | 5.661 | 706,715 | +0.01(+0.18%) |
Nov 26, 2012 | 5.633 | 5.676 | 5.595 | 5.651 | 590,934 | +0.01(+0.18%) |
Nov 23, 2012 | 5.621 | 5.656 | 5.611 | 5.641 | 205,000 | +0.04(+0.77%) |
Nov 21, 2012 | 5.595 | 5.626 | 5.555 | 5.598 | 408,142 | +0.01(+0.09%) |
Nov 20, 2012 | 5.500 | 5.605 | 5.462 | 5.593 | 831,245 | +0.08(+1.37%) |
Nov 19, 2012 | 5.500 | 5.554 | 5.462 | 5.517 | 702,670 | +0.06(+1.06%) |
Nov 16, 2012 | 5.444 | 5.477 | 5.396 | 5.459 | 664,906 | +0.01(+0.14%) |
Nov 15, 2012 | 5.495 | 5.534 | 5.422 | 5.452 | 665,815 | -0.04(-0.69%) |
Nov 14, 2012 | 5.583 | 5.598 | 5.467 | 5.490 | 800,117 | -0.09(-1.58%) |
Nov 13, 2012 | 5.646 | 5.686 | 5.537 | 5.578 | 1,217,699 | -0.11(-1.95%) |
Nov 12, 2012 | 5.711 | 5.743 | 5.631 | 5.689 | 720,528 | +0.02(+0.40%) |
Nov 09, 2012 | 5.706 | 5.769 | 5.651 | 5.666 | 929,371 | -0.04(-0.75%) |
Nov 08, 2012 | 5.754 | 5.779 | 5.668 | 5.709 | 954,719 | -0.05(-0.92%) |
Nov 07, 2012 | 5.822 | 5.822 | 5.719 | 5.762 | 648,525 | -0.08(-1.38%) |
Nov 06, 2012 | 5.807 | 5.867 | 5.797 | 5.842 | 889,063 | +0.03(+0.60%) |
Nov 05, 2012 | 5.830 | 5.837 | 5.775 | 5.807 | 685,393 | -0.04(-0.64%) |
Nov 02, 2012 | 5.852 | 5.945 | 5.822 | 5.845 | 1,522,014 | +0.03(+0.52%) |