Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.170 | 6.333 | 6.147 | 6.333 | 1,217,133 | +0.15(+2.37%) |
Jan 30, 2013 | 6.300 | 6.303 | 6.140 | 6.187 | 1,056,219 | -0.13(-2.06%) |
Jan 29, 2013 | 6.310 | 6.450 | 6.243 | 6.317 | 1,834,224 | +0.01(+0.16%) |
Jan 28, 2013 | 6.067 | 6.330 | 6.050 | 6.307 | 1,865,763 | +0.25(+4.19%) |
Jan 25, 2013 | 6.093 | 6.093 | 6.013 | 6.053 | 1,469,742 | -0.01(-0.22%) |
Jan 24, 2013 | 6.060 | 6.103 | 6.013 | 6.067 | 1,119,603 | +0.03(+0.55%) |
Jan 23, 2013 | 6.153 | 6.170 | 6.027 | 6.033 | 874,884 | -0.14(-2.27%) |
Jan 22, 2013 | 6.153 | 6.270 | 6.087 | 6.173 | 1,092,243 | +0.01(+0.11%) |
Jan 18, 2013 | 6.270 | 6.270 | 6.122 | 6.167 | 883,275 | -0.11(-1.80%) |
Jan 17, 2013 | 6.350 | 6.350 | 6.177 | 6.280 | 786,339 | -0.06(-0.95%) |
Jan 16, 2013 | 6.317 | 6.430 | 6.257 | 6.340 | 1,053,153 | -0.02(-0.37%) |
Jan 15, 2013 | 6.227 | 6.377 | 6.180 | 6.363 | 858,786 | +0.11(+1.81%) |
Jan 14, 2013 | 6.177 | 6.290 | 6.123 | 6.250 | 772,740 | +0.04(+0.70%) |
Jan 11, 2013 | 6.020 | 6.263 | 5.953 | 6.207 | 1,631,022 | +0.20(+3.33%) |
Jan 10, 2013 | 5.827 | 6.030 | 5.723 | 6.007 | 1,834,491 | +0.21(+3.56%) |
Jan 09, 2013 | 5.987 | 6.050 | 5.673 | 5.800 | 1,699,470 | -0.19(-3.12%) |
Jan 08, 2013 | 6.093 | 6.133 | 5.923 | 5.987 | 1,403,376 | -0.13(-2.07%) |
Jan 07, 2013 | 6.273 | 6.310 | 6.045 | 6.113 | 702,849 | -0.19(-3.01%) |
Jan 04, 2013 | 6.320 | 6.403 | 6.290 | 6.303 | 803,334 | +0.03(+0.48%) |
Jan 03, 2013 | 6.073 | 6.370 | 6.053 | 6.273 | 856,851 | +0.21(+3.46%) |
Jan 02, 2013 | 6.280 | 6.353 | 5.970 | 6.063 | 1,777,914 | -0.11(-1.73%) |
Dec 31, 2012 | 6.027 | 6.216 | 6.023 | 6.170 | 910,839 | +0.12(+1.98%) |
Dec 28, 2012 | 5.990 | 6.150 | 5.927 | 6.050 | 863,334 | +0.01(+0.11%) |
Dec 27, 2012 | 5.933 | 6.067 | 5.847 | 6.043 | 941,712 | +0.13(+2.20%) |
Dec 26, 2012 | 6.263 | 6.283 | 5.907 | 5.913 | 861,147 | -0.34(-5.49%) |
Dec 24, 2012 | 6.200 | 6.328 | 6.077 | 6.257 | 590,436 | +0.03(+0.43%) |
Dec 21, 2012 | 6.150 | 6.423 | 6.137 | 6.230 | 2,038,206 | +0.00(+0.05%) |
Dec 20, 2012 | 6.247 | 6.303 | 5.993 | 6.227 | 1,255,350 | -0.03(-0.53%) |
Dec 19, 2012 | 6.350 | 6.400 | 6.243 | 6.260 | 755,472 | -0.10(-1.62%) |
Dec 18, 2012 | 6.227 | 6.370 | 6.220 | 6.363 | 858,147 | +0.16(+2.52%) |
Dec 17, 2012 | 6.050 | 6.320 | 6.003 | 6.207 | 1,397,448 | +0.18(+3.04%) |
Dec 14, 2012 | 6.213 | 6.285 | 5.987 | 6.023 | 1,608,423 | -0.22(-3.47%) |
Dec 13, 2012 | 6.313 | 6.350 | 6.227 | 6.240 | 1,012,188 | -0.07(-1.16%) |
Dec 12, 2012 | 6.470 | 6.487 | 6.250 | 6.313 | 1,546,473 | -0.11(-1.76%) |
Dec 11, 2012 | 6.463 | 6.540 | 6.400 | 6.427 | 816,138 | -0.01(-0.10%) |
Dec 10, 2012 | 6.443 | 6.493 | 6.370 | 6.433 | 929,946 | -0.02(-0.31%) |
Dec 07, 2012 | 6.520 | 6.550 | 6.433 | 6.453 | 689,658 | -0.04(-0.62%) |
Dec 06, 2012 | 6.410 | 6.500 | 6.307 | 6.493 | 745,917 | +0.06(+0.98%) |
Dec 05, 2012 | 6.563 | 6.573 | 6.357 | 6.430 | 765,210 | -0.12(-1.83%) |
Dec 04, 2012 | 6.450 | 6.597 | 6.380 | 6.550 | 959,940 | +0.06(+0.98%) |
Nov 30, 2012 | 6.650 | 6.650 | 6.425 | 6.487 | 1,948,926 | -0.16(-2.46%) |
Nov 29, 2012 | 6.723 | 6.733 | 6.597 | 6.650 | 1,460,787 | -0.01(-0.15%) |
Nov 28, 2012 | 6.567 | 6.730 | 6.527 | 6.660 | 1,684,158 | +0.09(+1.42%) |
Nov 27, 2012 | 6.410 | 6.747 | 6.343 | 6.567 | 2,988,480 | +0.21(+3.36%) |
Nov 26, 2012 | 6.267 | 6.367 | 6.193 | 6.353 | 1,235,403 | +0.05(+0.79%) |
Nov 23, 2012 | 6.313 | 6.330 | 6.220 | 6.303 | 1,029,102 | +0.08(+1.23%) |
Nov 21, 2012 | 6.127 | 6.420 | 6.117 | 6.227 | 4,273,878 | +0.57(+10.14%) |
Nov 20, 2012 | 5.653 | 5.680 | 5.580 | 5.653 | 901,671 | +0.00(+0.00%) |
Nov 19, 2012 | 5.400 | 5.677 | 5.383 | 5.653 | 1,422,393 | +0.33(+6.13%) |
Nov 16, 2012 | 5.200 | 5.330 | 5.147 | 5.327 | 1,221,606 | +0.15(+2.90%) |
Nov 15, 2012 | 5.107 | 5.187 | 5.060 | 5.177 | 1,049,148 | +0.07(+1.37%) |
Nov 14, 2012 | 5.193 | 5.193 | 5.083 | 5.107 | 1,415,946 | -0.07(-1.35%) |
Nov 13, 2012 | 5.183 | 5.263 | 5.120 | 5.177 | 1,018,422 | -0.04(-0.83%) |
Nov 12, 2012 | 5.317 | 5.333 | 5.193 | 5.220 | 929,886 | -0.06(-1.14%) |
Nov 09, 2012 | 5.167 | 5.300 | 5.167 | 5.280 | 2,284,497 | +0.11(+2.06%) |
Nov 08, 2012 | 5.490 | 5.500 | 5.160 | 5.173 | 1,544,046 | -0.31(-5.71%) |
Nov 07, 2012 | 5.670 | 5.680 | 5.473 | 5.487 | 1,049,067 | -0.26(-4.58%) |
Nov 06, 2012 | 5.767 | 5.767 | 5.667 | 5.750 | 1,028,553 | -0.02(-0.29%) |
Nov 05, 2012 | 5.760 | 5.793 | 5.707 | 5.767 | 1,218,573 | +0.01(+0.12%) |
Nov 02, 2012 | 5.783 | 5.883 | 5.730 | 5.760 | 1,605,660 | -0.01(-0.12%) |