Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.592 | 6.769 | 6.584 | 6.759 | 11,973,384 | +0.15(+2.22%) |
Jan 30, 2013 | 6.683 | 6.729 | 6.531 | 6.612 | 16,022,934 | -0.08(-1.21%) |
Jan 29, 2013 | 6.693 | 6.729 | 6.648 | 6.693 | 6,289,992 | +0.02(+0.23%) |
Jan 28, 2013 | 6.602 | 6.683 | 6.602 | 6.678 | 4,325,233 | +0.06(+0.92%) |
Jan 25, 2013 | 6.658 | 6.683 | 6.587 | 6.617 | 4,523,372 | -0.02(-0.23%) |
Jan 24, 2013 | 6.754 | 6.764 | 6.582 | 6.632 | 8,835,446 | -0.09(-1.36%) |
Jan 23, 2013 | 6.830 | 6.835 | 6.718 | 6.724 | 7,613,270 | -0.13(-1.85%) |
Jan 22, 2013 | 6.865 | 6.886 | 6.794 | 6.850 | 8,665,795 | -0.02(-0.29%) |
Jan 18, 2013 | 6.946 | 6.972 | 6.845 | 6.870 | 5,116,322 | -0.04(-0.59%) |
Jan 17, 2013 | 6.880 | 6.926 | 6.840 | 6.911 | 4,801,805 | +0.07(+0.96%) |
Jan 16, 2013 | 6.794 | 6.870 | 6.789 | 6.845 | 5,183,329 | +0.04(+0.52%) |
Jan 15, 2013 | 6.810 | 6.845 | 6.794 | 6.810 | 4,558,986 | +0.00(+0.00%) |
Jan 14, 2013 | 6.845 | 6.860 | 6.799 | 6.810 | 3,192,071 | -0.03(-0.44%) |
Jan 11, 2013 | 6.810 | 6.860 | 6.762 | 6.840 | 4,704,523 | +0.05(+0.75%) |
Jan 10, 2013 | 6.784 | 6.805 | 6.734 | 6.789 | 4,532,217 | +0.06(+0.90%) |
Jan 09, 2013 | 6.734 | 6.749 | 6.693 | 6.729 | 4,633,526 | +0.03(+0.38%) |
Jan 08, 2013 | 6.729 | 6.744 | 6.663 | 6.703 | 5,181,518 | +0.00(+0.00%) |
Jan 07, 2013 | 6.744 | 6.764 | 6.668 | 6.703 | 5,388,071 | -0.06(-0.82%) |
Jan 04, 2013 | 6.810 | 6.837 | 6.744 | 6.759 | 7,632,445 | -0.06(-0.82%) |
Jan 03, 2013 | 6.799 | 6.840 | 6.789 | 6.815 | 6,246,094 | +0.03(+0.37%) |
Jan 02, 2013 | 6.759 | 6.789 | 6.718 | 6.789 | 6,179,642 | +0.16(+2.37%) |
Dec 31, 2012 | 6.541 | 6.637 | 6.526 | 6.632 | 5,029,753 | +0.08(+1.24%) |
Dec 28, 2012 | 6.546 | 6.597 | 6.524 | 6.551 | 4,415,837 | -0.05(-0.69%) |
Dec 27, 2012 | 6.551 | 6.622 | 6.481 | 6.597 | 3,991,499 | +0.04(+0.62%) |
Dec 26, 2012 | 6.567 | 6.602 | 6.546 | 6.556 | 2,969,343 | -0.01(-0.15%) |
Dec 24, 2012 | 6.632 | 6.658 | 6.531 | 6.567 | 2,808,070 | -0.09(-1.37%) |
Dec 21, 2012 | 6.622 | 6.683 | 6.602 | 6.658 | 10,705,816 | -0.05(-0.68%) |
Dec 20, 2012 | 6.668 | 6.749 | 6.643 | 6.703 | 5,063,738 | +0.03(+0.46%) |
Dec 19, 2012 | 6.622 | 6.749 | 6.582 | 6.673 | 10,884,014 | -0.04(-0.60%) |
Dec 18, 2012 | 6.587 | 6.739 | 6.556 | 6.713 | 7,343,449 | +0.16(+2.39%) |
Dec 17, 2012 | 6.435 | 6.562 | 6.430 | 6.556 | 5,042,935 | +0.10(+1.57%) |
Dec 14, 2012 | 6.541 | 6.546 | 6.450 | 6.455 | 3,869,267 | -0.07(-1.09%) |
Dec 13, 2012 | 6.516 | 6.556 | 6.491 | 6.526 | 4,047,684 | +0.04(+0.55%) |
Dec 12, 2012 | 6.521 | 6.556 | 6.491 | 6.491 | 4,634,689 | -0.04(-0.54%) |
Dec 11, 2012 | 6.607 | 6.617 | 6.511 | 6.526 | 7,772,396 | -0.04(-0.62%) |
Dec 10, 2012 | 6.536 | 6.587 | 6.521 | 6.567 | 7,280,761 | +0.02(+0.23%) |
Dec 07, 2012 | 6.541 | 6.582 | 6.531 | 6.551 | 4,346,258 | +0.01(+0.08%) |
Dec 06, 2012 | 6.632 | 6.658 | 6.531 | 6.546 | 5,224,629 | -0.08(-1.22%) |
Dec 05, 2012 | 6.546 | 6.648 | 6.531 | 6.627 | 4,953,607 | +0.07(+1.08%) |
Dec 04, 2012 | 6.572 | 6.602 | 6.516 | 6.556 | 5,575,185 | -0.03(-0.46%) |
Nov 30, 2012 | 6.516 | 6.622 | 6.496 | 6.587 | 6,366,778 | +0.07(+1.09%) |
Nov 29, 2012 | 6.475 | 6.526 | 6.450 | 6.516 | 4,313,376 | +0.07(+1.02%) |
Nov 28, 2012 | 6.415 | 6.455 | 6.379 | 6.450 | 3,688,359 | +0.03(+0.39%) |
Nov 27, 2012 | 6.501 | 6.531 | 6.420 | 6.425 | 4,568,737 | -0.09(-1.40%) |
Nov 26, 2012 | 6.516 | 6.536 | 6.460 | 6.516 | 2,519,083 | -0.02(-0.23%) |
Nov 23, 2012 | 6.435 | 6.531 | 6.430 | 6.531 | 1,396,062 | +0.12(+1.82%) |
Nov 21, 2012 | 6.465 | 6.501 | 6.389 | 6.415 | 2,556,593 | -0.04(-0.55%) |
Nov 20, 2012 | 6.405 | 6.501 | 6.379 | 6.450 | 4,887,133 | +0.03(+0.39%) |
Nov 19, 2012 | 6.405 | 6.475 | 6.384 | 6.425 | 5,375,859 | +0.07(+1.12%) |
Nov 16, 2012 | 6.354 | 6.405 | 6.288 | 6.354 | 5,460,316 | +0.05(+0.80%) |
Nov 15, 2012 | 6.354 | 6.425 | 6.278 | 6.303 | 8,416,282 | -0.04(-0.64%) |
Nov 14, 2012 | 6.369 | 6.496 | 6.308 | 6.344 | 8,942,093 | -0.01(-0.08%) |
Nov 13, 2012 | 6.556 | 6.556 | 6.339 | 6.349 | 5,291,141 | -0.13(-1.95%) |
Nov 12, 2012 | 6.531 | 6.567 | 6.435 | 6.475 | 4,993,252 | -0.05(-0.78%) |
Nov 09, 2012 | 6.496 | 6.602 | 6.460 | 6.526 | 6,817,717 | +0.01(+0.16%) |
Nov 08, 2012 | 6.597 | 6.637 | 6.511 | 6.516 | 7,214,144 | -0.09(-1.30%) |
Nov 07, 2012 | 6.789 | 6.794 | 6.572 | 6.602 | 13,024,487 | -0.22(-3.19%) |
Nov 06, 2012 | 6.840 | 6.865 | 6.799 | 6.820 | 7,455,839 | -0.02(-0.22%) |
Nov 05, 2012 | 6.855 | 6.891 | 6.789 | 6.835 | 7,373,319 | -0.05(-0.66%) |
Nov 02, 2012 | 7.050 | 7.050 | 6.880 | 6.880 | 9,422,307 | -0.13(-1.84%) |