Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.315 | 8.307 | 7.315 | 8.261 | 32,116,426 | +1.39(+20.28%) |
Jan 30, 2013 | 6.965 | 7.028 | 6.816 | 6.868 | 8,881,280 | -0.10(-1.40%) |
Jan 29, 2013 | 7.051 | 7.063 | 6.965 | 6.965 | 4,058,337 | -0.09(-1.22%) |
Jan 28, 2013 | 6.988 | 7.051 | 6.936 | 7.051 | 4,535,296 | +0.09(+1.23%) |
Jan 25, 2013 | 6.977 | 7.045 | 6.919 | 6.965 | 4,246,153 | +0.00(+0.00%) |
Jan 24, 2013 | 6.896 | 6.994 | 6.879 | 6.965 | 5,666,923 | +0.09(+1.33%) |
Jan 23, 2013 | 6.913 | 7.017 | 6.833 | 6.873 | 6,496,501 | -0.03(-0.50%) |
Jan 22, 2013 | 6.707 | 6.908 | 6.707 | 6.908 | 8,260,963 | +0.25(+3.70%) |
Jan 18, 2013 | 6.747 | 6.759 | 6.627 | 6.661 | 21,717,260 | -0.06(-0.94%) |
Jan 17, 2013 | 6.753 | 6.810 | 6.713 | 6.724 | 4,904,531 | +0.01(+0.17%) |
Jan 16, 2013 | 6.701 | 6.822 | 6.650 | 6.713 | 6,519,008 | +0.01(+0.09%) |
Jan 15, 2013 | 6.753 | 6.799 | 6.678 | 6.707 | 5,702,047 | -0.02(-0.34%) |
Jan 14, 2013 | 6.839 | 6.879 | 6.564 | 6.730 | 8,165,327 | -0.10(-1.43%) |
Jan 11, 2013 | 6.879 | 6.879 | 6.736 | 6.828 | 6,375,083 | +0.01(+0.08%) |
Jan 10, 2013 | 6.868 | 6.885 | 6.764 | 6.822 | 6,205,118 | +0.01(+0.17%) |
Jan 09, 2013 | 6.822 | 6.879 | 6.713 | 6.810 | 7,069,689 | +0.06(+0.85%) |
Jan 08, 2013 | 6.724 | 6.782 | 6.627 | 6.753 | 10,416,283 | +0.07(+1.12%) |
Jan 07, 2013 | 6.524 | 6.701 | 6.484 | 6.678 | 8,268,935 | +0.16(+2.46%) |
Jan 04, 2013 | 6.380 | 6.564 | 6.363 | 6.518 | 6,983,529 | +0.16(+2.52%) |
Jan 03, 2013 | 6.197 | 6.383 | 6.137 | 6.357 | 7,029,990 | +0.17(+2.78%) |
Jan 02, 2013 | 6.264 | 6.277 | 6.151 | 6.185 | 7,291,856 | +0.09(+1.41%) |
Dec 31, 2012 | 5.939 | 6.134 | 5.928 | 6.099 | 6,568,207 | +0.13(+2.21%) |
Dec 28, 2012 | 5.979 | 6.042 | 5.939 | 5.968 | 5,301,868 | -0.06(-1.05%) |
Dec 27, 2012 | 6.048 | 6.071 | 5.950 | 6.031 | 7,005,729 | -0.03(-0.47%) |
Dec 26, 2012 | 6.134 | 6.185 | 6.036 | 6.059 | 6,007,420 | -0.07(-1.12%) |
Dec 24, 2012 | 6.197 | 6.243 | 6.105 | 6.128 | 3,033,925 | -0.05(-0.83%) |
Dec 21, 2012 | 6.283 | 6.283 | 6.140 | 6.180 | 25,135,700 | -0.18(-2.80%) |
Dec 20, 2012 | 6.289 | 6.375 | 6.249 | 6.357 | 6,553,915 | +0.08(+1.28%) |
Dec 19, 2012 | 6.409 | 6.472 | 6.231 | 6.277 | 7,858,211 | -0.12(-1.88%) |
Dec 18, 2012 | 6.226 | 6.409 | 6.208 | 6.398 | 11,309,029 | +0.17(+2.76%) |
Dec 17, 2012 | 6.151 | 6.294 | 6.134 | 6.226 | 10,170,495 | +0.10(+1.69%) |
Dec 14, 2012 | 6.180 | 6.289 | 6.105 | 6.122 | 6,490,766 | -0.06(-1.02%) |
Dec 13, 2012 | 6.191 | 6.243 | 6.151 | 6.185 | 5,270,055 | -0.02(-0.28%) |
Dec 12, 2012 | 6.352 | 6.380 | 6.168 | 6.203 | 8,066,417 | -0.11(-1.73%) |
Dec 11, 2012 | 6.289 | 6.335 | 6.271 | 6.312 | 5,116,524 | +0.04(+0.64%) |
Dec 10, 2012 | 6.237 | 6.329 | 6.226 | 6.271 | 5,885,330 | +0.01(+0.09%) |
Dec 07, 2012 | 6.266 | 6.323 | 6.243 | 6.266 | 6,086,416 | +0.02(+0.37%) |
Dec 06, 2012 | 6.237 | 6.346 | 6.163 | 6.243 | 8,663,054 | +0.01(+0.09%) |
Dec 05, 2012 | 6.329 | 6.415 | 6.105 | 6.237 | 12,413,291 | -0.09(-1.36%) |
Dec 04, 2012 | 6.667 | 6.673 | 6.312 | 6.323 | 12,964,068 | -0.09(-1.43%) |
Nov 30, 2012 | 6.369 | 6.443 | 6.317 | 6.415 | 9,165,727 | +0.06(+0.90%) |
Nov 29, 2012 | 6.449 | 6.529 | 6.340 | 6.357 | 8,007,320 | -0.07(-1.16%) |
Nov 28, 2012 | 6.283 | 6.432 | 6.260 | 6.432 | 4,478,629 | +0.13(+2.00%) |
Nov 27, 2012 | 6.352 | 6.426 | 6.266 | 6.306 | 7,609,489 | -0.06(-0.99%) |
Nov 26, 2012 | 6.375 | 6.443 | 6.335 | 6.369 | 6,939,969 | -0.03(-0.54%) |
Nov 23, 2012 | 6.312 | 6.403 | 6.283 | 6.403 | 2,863,621 | +0.15(+2.38%) |
Nov 21, 2012 | 6.283 | 6.306 | 6.231 | 6.254 | 6,027,394 | -0.05(-0.82%) |
Nov 20, 2012 | 6.346 | 6.363 | 6.191 | 6.306 | 7,886,598 | -0.06(-0.90%) |
Nov 19, 2012 | 6.369 | 6.392 | 6.283 | 6.363 | 8,339,657 | +0.05(+0.73%) |
Nov 16, 2012 | 6.283 | 6.323 | 6.237 | 6.317 | 10,672,389 | +0.02(+0.27%) |
Nov 15, 2012 | 6.306 | 6.495 | 6.185 | 6.300 | 10,620,948 | +0.08(+1.29%) |
Nov 14, 2012 | 6.547 | 6.558 | 6.197 | 6.220 | 9,544,133 | -0.26(-3.94%) |
Nov 13, 2012 | 6.564 | 6.603 | 6.453 | 6.475 | 7,864,367 | -0.14(-2.10%) |
Nov 12, 2012 | 6.641 | 6.691 | 6.536 | 6.614 | 5,867,222 | +0.01(+0.17%) |
Nov 09, 2012 | 6.669 | 6.730 | 6.569 | 6.603 | 6,637,915 | -0.07(-1.00%) |
Nov 08, 2012 | 6.802 | 6.935 | 6.664 | 6.669 | 6,955,746 | -0.10(-1.48%) |
Nov 07, 2012 | 7.063 | 7.091 | 6.697 | 6.769 | 11,506,099 | -0.31(-4.31%) |
Nov 06, 2012 | 7.069 | 7.207 | 7.052 | 7.074 | 8,980,405 | +0.03(+0.39%) |
Nov 05, 2012 | 7.052 | 7.324 | 7.019 | 7.046 | 11,496,478 | -0.02(-0.24%) |
Nov 02, 2012 | 7.795 | 7.795 | 6.974 | 7.063 | 30,555,414 | -1.06(-13.05%) |