Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.870 | 7.150 | 6.870 | 7.000 | 3,590 | +0.13(+1.89%) |
Jan 30, 2013 | 6.940 | 6.970 | 6.850 | 6.870 | 4,834 | -0.12(-1.72%) |
Jan 29, 2013 | 6.700 | 7.000 | 6.700 | 6.990 | 8,289 | +0.32(+4.80%) |
Jan 28, 2013 | 6.740 | 6.880 | 6.670 | 6.670 | 12,700 | -0.09(-1.33%) |
Jan 25, 2013 | 6.810 | 6.810 | 6.650 | 6.760 | 4,045 | -0.05(-0.73%) |
Jan 24, 2013 | 6.690 | 6.850 | 6.680 | 6.810 | 3,800 | -0.04(-0.58%) |
Jan 23, 2013 | 6.810 | 7.070 | 6.790 | 6.850 | 7,004 | +0.20(+3.01%) |
Jan 22, 2013 | 6.610 | 6.650 | 6.610 | 6.650 | 3,500 | +0.20(+3.10%) |
Jan 18, 2013 | 6.450 | 6.450 | 6.450 | 6.450 | 150 | +0.01(+0.16%) |
Jan 17, 2013 | 6.480 | 6.540 | 6.410 | 6.440 | 5,167 | +0.04(+0.63%) |
Jan 16, 2013 | 6.410 | 6.590 | 6.400 | 6.400 | 15,116 | -0.36(-5.33%) |
Jan 15, 2013 | 6.700 | 6.940 | 6.700 | 6.760 | 2,999 | +0.16(+2.42%) |
Jan 14, 2013 | 6.580 | 6.600 | 6.480 | 6.600 | 2,600 | -0.02(-0.30%) |
Jan 11, 2013 | 6.820 | 6.830 | 6.440 | 6.620 | 1,220 | -0.04(-0.58%) |
Jan 10, 2013 | 6.440 | 6.690 | 6.420 | 6.659 | 2,795 | +0.27(+4.20%) |
Jan 09, 2013 | 6.360 | 6.490 | 6.286 | 6.390 | 7,802 | +0.00(+0.00%) |
Jan 08, 2013 | 6.260 | 6.450 | 6.260 | 6.390 | 26,380 | +0.11(+1.75%) |
Jan 07, 2013 | 6.050 | 6.400 | 6.050 | 6.280 | 12,385 | +0.20(+3.29%) |
Jan 04, 2013 | 5.990 | 6.080 | 5.980 | 6.080 | 1,600 | -0.04(-0.65%) |
Jan 03, 2013 | 5.870 | 6.140 | 5.870 | 6.120 | 11,398 | +0.24(+4.08%) |
Jan 02, 2013 | 5.860 | 5.930 | 5.750 | 5.880 | 10,772 | +0.01(+0.17%) |
Dec 31, 2012 | 5.800 | 6.180 | 5.800 | 5.870 | 22,700 | +0.06(+1.03%) |
Dec 28, 2012 | 5.800 | 5.920 | 5.800 | 5.810 | 7,035 | -0.01(-0.17%) |
Dec 27, 2012 | 5.770 | 6.075 | 5.750 | 5.820 | 6,386 | +0.05(+0.87%) |
Dec 26, 2012 | 5.940 | 5.940 | 5.750 | 5.770 | 19,373 | -0.19(-3.27%) |
Dec 24, 2012 | 5.970 | 6.110 | 5.924 | 5.965 | 3,148 | -0.02(-0.25%) |
Dec 21, 2012 | 5.880 | 5.980 | 5.880 | 5.980 | 7,618 | -0.04(-0.66%) |
Dec 20, 2012 | 6.050 | 6.050 | 6.000 | 6.020 | 3,399 | -0.07(-1.15%) |
Dec 19, 2012 | 6.160 | 6.160 | 5.980 | 6.090 | 6,239 | -0.10(-1.62%) |
Dec 18, 2012 | 6.190 | 6.210 | 6.130 | 6.190 | 2,610 | +0.05(+0.87%) |
Dec 17, 2012 | 6.137 | 6.137 | 6.137 | 6.137 | 305 | -0.11(-1.81%) |
Dec 14, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 100 | +0.06(+0.97%) |
Dec 13, 2012 | 6.180 | 6.190 | 6.070 | 6.190 | 1,700 | -0.21(-3.28%) |
Dec 12, 2012 | 6.300 | 6.490 | 6.213 | 6.400 | 19,526 | +0.20(+3.23%) |
Dec 11, 2012 | 6.130 | 6.450 | 5.970 | 6.200 | 4,857 | +0.11(+1.81%) |
Dec 10, 2012 | 5.870 | 6.300 | 5.860 | 6.090 | 2,929 | +0.22(+3.75%) |
Dec 07, 2012 | 5.710 | 5.900 | 5.650 | 5.870 | 31,760 | +0.16(+2.80%) |
Dec 06, 2012 | 5.700 | 5.721 | 5.680 | 5.710 | 3,816 | -0.04(-0.69%) |
Dec 05, 2012 | 5.750 | 5.750 | 5.660 | 5.750 | 21,784 | +0.04(+0.70%) |
Dec 04, 2012 | 5.660 | 5.790 | 5.660 | 5.710 | 13,538 | +0.10(+1.78%) |
Nov 30, 2012 | 5.780 | 5.780 | 5.500 | 5.610 | 43,587 | -0.11(-2.00%) |
Nov 29, 2012 | 5.920 | 5.920 | 5.724 | 5.724 | 23,649 | -0.10(-1.64%) |
Nov 28, 2012 | 5.880 | 5.880 | 5.720 | 5.820 | 9,110 | -0.07(-1.19%) |
Nov 27, 2012 | 6.030 | 6.030 | 5.880 | 5.890 | 10,321 | -0.08(-1.34%) |
Nov 26, 2012 | 6.110 | 6.110 | 5.810 | 5.970 | 7,026 | -0.20(-3.24%) |
Nov 23, 2012 | 6.180 | 6.180 | 6.170 | 6.170 | 300 | +0.12(+1.98%) |
Nov 21, 2012 | 6.220 | 6.220 | 6.010 | 6.050 | 8,200 | -0.16(-2.58%) |
Nov 20, 2012 | 6.190 | 6.390 | 6.190 | 6.210 | 3,500 | +0.15(+2.48%) |
Nov 19, 2012 | 5.390 | 6.450 | 5.390 | 6.060 | 36,173 | +0.71(+13.27%) |
Nov 16, 2012 | 5.220 | 5.500 | 5.200 | 5.350 | 4,633 | +0.13(+2.49%) |
Nov 15, 2012 | 5.680 | 5.680 | 5.010 | 5.220 | 29,608 | -0.44(-7.77%) |
Nov 14, 2012 | 6.700 | 6.700 | 4.790 | 5.660 | 75,910 | -1.22(-17.78%) |
Nov 13, 2012 | 6.800 | 6.960 | 6.800 | 6.884 | 6,215 | +0.08(+1.23%) |
Nov 12, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 450 | -0.10(-1.45%) |
Nov 09, 2012 | 7.010 | 7.010 | 6.900 | 6.900 | 2,513 | +0.03(+0.44%) |
Nov 08, 2012 | 6.850 | 7.030 | 6.850 | 6.870 | 5,899 | +0.04(+0.59%) |
Nov 07, 2012 | 6.750 | 6.830 | 6.750 | 6.830 | 1,800 | +0.08(+1.19%) |
Nov 06, 2012 | 6.800 | 6.850 | 6.750 | 6.750 | 7,838 | -0.05(-0.74%) |
Nov 05, 2012 | 6.750 | 6.850 | 6.750 | 6.800 | 5,020 | +0.05(+0.74%) |
Nov 02, 2012 | 6.860 | 6.860 | 6.750 | 6.750 | 11,479 | -0.11(-1.60%) |