Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.060 | 6.222 | 6.060 | 6.214 | 8,460 | -0.05(-0.74%) |
Jan 30, 2013 | 6.168 | 6.338 | 6.152 | 6.261 | 17,706 | +0.11(+1.76%) |
Jan 29, 2013 | 6.091 | 6.152 | 6.060 | 6.152 | 9,681 | +0.06(+1.02%) |
Jan 28, 2013 | 6.044 | 6.091 | 6.037 | 6.091 | 7,814 | +0.06(+1.03%) |
Jan 25, 2013 | 5.940 | 6.214 | 5.936 | 6.029 | 23,768 | -0.07(-1.14%) |
Jan 24, 2013 | 6.106 | 6.114 | 5.890 | 6.098 | 10,413 | +0.01(+0.13%) |
Jan 23, 2013 | 6.067 | 6.106 | 5.982 | 6.091 | 15,888 | +0.21(+3.55%) |
Jan 22, 2013 | 5.990 | 6.029 | 5.860 | 5.882 | 6,106 | -0.12(-1.93%) |
Jan 18, 2013 | 6.183 | 6.253 | 5.991 | 5.998 | 18,963 | -0.26(-4.08%) |
Jan 17, 2013 | 6.207 | 6.307 | 6.168 | 6.253 | 24,645 | +0.02(+0.37%) |
Jan 16, 2013 | 5.990 | 6.230 | 5.990 | 6.230 | 21,179 | +0.23(+3.87%) |
Jan 15, 2013 | 5.975 | 5.998 | 5.975 | 5.998 | 8,725 | +0.00(+0.00%) |
Jan 14, 2013 | 5.952 | 6.060 | 5.905 | 5.998 | 6,778 | +0.08(+1.31%) |
Jan 11, 2013 | 5.921 | 5.921 | 5.921 | 5.921 | 301 | -0.01(-0.13%) |
Jan 10, 2013 | 5.998 | 5.998 | 5.797 | 5.928 | 21,823 | -0.02(-0.39%) |
Jan 09, 2013 | 5.874 | 5.982 | 5.874 | 5.952 | 19,536 | +0.13(+2.26%) |
Jan 08, 2013 | 5.812 | 5.874 | 5.781 | 5.820 | 41,962 | +0.02(+0.40%) |
Jan 07, 2013 | 5.627 | 5.809 | 5.604 | 5.797 | 49,099 | +0.17(+3.02%) |
Jan 04, 2013 | 5.611 | 5.658 | 5.565 | 5.627 | 12,937 | -0.02(-0.41%) |
Jan 03, 2013 | 5.704 | 5.735 | 5.526 | 5.650 | 45,023 | -0.02(-0.27%) |
Jan 02, 2013 | 5.573 | 5.673 | 5.526 | 5.666 | 20,140 | +0.12(+2.23%) |
Dec 31, 2012 | 5.642 | 5.673 | 5.488 | 5.542 | 86,135 | -0.01(-0.14%) |
Dec 28, 2012 | 5.650 | 5.673 | 5.550 | 5.550 | 9,279 | -0.08(-1.37%) |
Dec 27, 2012 | 5.658 | 5.658 | 5.550 | 5.627 | 8,005 | +0.00(+0.00%) |
Dec 26, 2012 | 5.557 | 5.627 | 5.535 | 5.627 | 11,583 | +0.07(+1.25%) |
Dec 24, 2012 | 5.604 | 5.604 | 5.557 | 5.557 | 10,277 | -0.11(-1.91%) |
Dec 21, 2012 | 5.735 | 5.735 | 5.596 | 5.666 | 18,805 | -0.06(-1.08%) |
Dec 20, 2012 | 5.565 | 5.743 | 5.557 | 5.727 | 15,854 | +0.16(+2.85%) |
Dec 19, 2012 | 5.611 | 5.619 | 5.488 | 5.569 | 29,420 | -0.05(-0.89%) |
Dec 18, 2012 | 5.704 | 5.712 | 5.565 | 5.619 | 13,939 | +0.02(+0.28%) |
Dec 17, 2012 | 5.573 | 5.650 | 5.573 | 5.604 | 11,666 | +0.09(+1.68%) |
Dec 14, 2012 | 5.619 | 5.650 | 5.480 | 5.511 | 12,292 | -0.12(-2.06%) |
Dec 13, 2012 | 5.681 | 5.781 | 5.434 | 5.627 | 38,766 | -0.02(-0.41%) |
Dec 12, 2012 | 5.720 | 5.720 | 5.642 | 5.650 | 41,253 | -0.05(-0.95%) |
Dec 11, 2012 | 5.812 | 5.851 | 5.604 | 5.704 | 25,940 | -0.05(-0.81%) |
Dec 10, 2012 | 5.781 | 5.859 | 5.696 | 5.751 | 43,006 | +0.01(+0.13%) |
Dec 07, 2012 | 5.766 | 5.859 | 5.681 | 5.743 | 41,423 | +0.03(+0.54%) |
Dec 06, 2012 | 5.789 | 5.874 | 5.534 | 5.712 | 74,534 | -0.19(-3.27%) |
Dec 05, 2012 | 5.967 | 5.967 | 5.905 | 5.905 | 17,466 | -0.11(-1.80%) |
Dec 04, 2012 | 5.905 | 6.013 | 5.867 | 6.013 | 12,102 | +0.07(+1.17%) |
Nov 30, 2012 | 5.905 | 5.982 | 5.897 | 5.944 | 16,829 | +0.03(+0.52%) |
Nov 29, 2012 | 5.928 | 6.044 | 5.843 | 5.913 | 15,204 | +0.01(+0.13%) |
Nov 28, 2012 | 5.905 | 6.006 | 5.905 | 5.905 | 2,292 | +0.03(+0.53%) |
Nov 27, 2012 | 5.959 | 6.013 | 5.874 | 5.874 | 5,766 | -0.06(-1.04%) |
Nov 26, 2012 | 5.921 | 5.967 | 5.774 | 5.936 | 8,858 | +0.02(+0.39%) |
Nov 23, 2012 | 6.021 | 6.029 | 5.913 | 5.913 | 3,105 | -0.03(-0.52%) |
Nov 21, 2012 | 5.952 | 6.021 | 5.882 | 5.944 | 5,006 | -0.09(-1.41%) |
Nov 20, 2012 | 5.998 | 6.029 | 5.921 | 6.029 | 6,159 | +0.00(+0.00%) |
Nov 19, 2012 | 5.967 | 6.114 | 5.967 | 6.029 | 22,597 | +0.05(+0.91%) |
Nov 16, 2012 | 5.925 | 5.982 | 5.906 | 5.975 | 49,255 | -0.01(-0.13%) |
Nov 15, 2012 | 5.944 | 6.059 | 5.944 | 5.982 | 66,504 | +0.04(+0.65%) |
Nov 14, 2012 | 5.913 | 5.944 | 5.913 | 5.944 | 10,614 | +0.00(+0.00%) |
Nov 13, 2012 | 5.906 | 5.944 | 5.830 | 5.944 | 53,035 | +0.08(+1.31%) |
Nov 12, 2012 | 5.944 | 5.944 | 5.737 | 5.867 | 53,100 | +0.15(+2.68%) |
Nov 09, 2012 | 5.837 | 5.837 | 5.607 | 5.714 | 20,796 | -0.11(-1.84%) |
Nov 08, 2012 | 5.791 | 5.821 | 5.714 | 5.821 | 2,444 | +0.03(+0.53%) |
Nov 07, 2012 | 5.844 | 5.844 | 5.752 | 5.791 | 4,592 | -0.04(-0.66%) |
Nov 06, 2012 | 5.829 | 5.829 | 5.745 | 5.829 | 6,491 | +0.00(+0.00%) |
Nov 05, 2012 | 5.936 | 5.936 | 5.821 | 5.829 | 3,911 | +0.00(+0.00%) |
Nov 02, 2012 | 5.775 | 5.886 | 5.775 | 5.829 | 4,954 | +0.05(+0.93%) |