Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.099 | 7.133 | 7.011 | 7.016 | 4,498,973 | -0.09(-1.24%) |
Jan 30, 2013 | 7.148 | 7.167 | 7.099 | 7.104 | 1,936,867 | -0.03(-0.41%) |
Jan 29, 2013 | 7.123 | 7.162 | 7.104 | 7.133 | 1,607,180 | +0.04(+0.55%) |
Jan 28, 2013 | 7.143 | 7.152 | 7.089 | 7.094 | 2,548,163 | +0.02(+0.28%) |
Jan 25, 2013 | 7.138 | 7.153 | 7.064 | 7.074 | 13,177,219 | +0.06(+0.91%) |
Jan 24, 2013 | 7.006 | 7.079 | 6.991 | 7.011 | 2,280,990 | +0.03(+0.42%) |
Jan 23, 2013 | 7.011 | 7.025 | 6.957 | 6.981 | 2,411,979 | -0.06(-0.83%) |
Jan 22, 2013 | 7.060 | 7.069 | 6.972 | 7.040 | 1,826,500 | -0.01(-0.14%) |
Jan 18, 2013 | 7.064 | 7.074 | 7.013 | 7.050 | 1,611,456 | -0.05(-0.69%) |
Jan 17, 2013 | 7.115 | 7.128 | 7.084 | 7.099 | 1,385,134 | +0.08(+1.18%) |
Jan 16, 2013 | 7.055 | 7.123 | 7.016 | 7.016 | 1,575,873 | -0.12(-1.64%) |
Jan 15, 2013 | 7.104 | 7.143 | 7.084 | 7.133 | 1,505,885 | -0.04(-0.61%) |
Jan 14, 2013 | 7.172 | 7.196 | 7.143 | 7.177 | 2,337,629 | +0.05(+0.69%) |
Jan 11, 2013 | 7.104 | 7.148 | 7.089 | 7.128 | 3,247,139 | +0.08(+1.18%) |
Jan 10, 2013 | 6.986 | 7.055 | 6.981 | 7.045 | 3,673,839 | +0.17(+2.41%) |
Jan 09, 2013 | 6.825 | 6.923 | 6.815 | 6.879 | 3,052,893 | +0.25(+3.83%) |
Jan 08, 2013 | 6.659 | 6.674 | 6.595 | 6.625 | 1,249,752 | -0.02(-0.37%) |
Jan 07, 2013 | 6.610 | 6.674 | 6.595 | 6.649 | 1,122,323 | -0.01(-0.22%) |
Jan 04, 2013 | 6.630 | 6.678 | 6.610 | 6.664 | 1,248,823 | +0.04(+0.66%) |
Jan 03, 2013 | 6.654 | 6.680 | 6.600 | 6.620 | 1,660,538 | -0.09(-1.38%) |
Jan 02, 2013 | 6.703 | 6.732 | 6.666 | 6.713 | 3,361,548 | +0.13(+1.93%) |
Dec 31, 2012 | 6.468 | 6.625 | 6.380 | 6.586 | 3,851,015 | +0.12(+1.89%) |
Dec 28, 2012 | 6.464 | 6.537 | 6.439 | 6.464 | 3,262,104 | -0.15(-2.22%) |
Dec 27, 2012 | 6.659 | 6.669 | 6.571 | 6.610 | 3,550,505 | +0.06(+0.97%) |
Dec 26, 2012 | 6.522 | 6.595 | 6.483 | 6.547 | 3,101,685 | +0.03(+0.45%) |
Dec 24, 2012 | 6.581 | 6.586 | 6.503 | 6.517 | 1,587,663 | -0.06(-0.97%) |
Dec 21, 2012 | 6.537 | 6.581 | 6.522 | 6.581 | 3,536,257 | +0.00(+0.07%) |
Dec 20, 2012 | 6.561 | 6.586 | 6.532 | 6.576 | 3,160,892 | +0.03(+0.45%) |
Dec 19, 2012 | 6.625 | 6.625 | 6.534 | 6.547 | 3,155,787 | +0.00(+0.07%) |
Dec 18, 2012 | 6.488 | 6.556 | 6.483 | 6.542 | 2,907,310 | +0.08(+1.21%) |
Dec 17, 2012 | 6.468 | 6.493 | 6.434 | 6.464 | 2,608,198 | -0.04(-0.68%) |
Dec 14, 2012 | 6.468 | 6.522 | 6.454 | 6.508 | 3,278,579 | +0.08(+1.29%) |
Dec 13, 2012 | 6.444 | 6.493 | 6.415 | 6.424 | 4,216,459 | +0.01(+0.23%) |
Dec 12, 2012 | 6.385 | 6.444 | 6.380 | 6.410 | 3,030,204 | +0.07(+1.08%) |
Dec 11, 2012 | 6.307 | 6.376 | 6.302 | 6.341 | 2,769,495 | +0.12(+1.88%) |
Dec 10, 2012 | 6.209 | 6.266 | 6.196 | 6.224 | 2,962,342 | -0.08(-1.24%) |
Dec 07, 2012 | 6.322 | 6.327 | 6.258 | 6.302 | 2,978,713 | -0.07(-1.07%) |
Dec 06, 2012 | 6.380 | 6.390 | 6.322 | 6.371 | 2,624,249 | +0.00(+0.00%) |
Dec 05, 2012 | 6.400 | 6.415 | 6.356 | 6.371 | 3,298,716 | +0.00(+0.00%) |
Dec 04, 2012 | 6.395 | 6.483 | 6.366 | 6.371 | 4,274,598 | +0.00(+0.08%) |
Nov 30, 2012 | 6.356 | 6.410 | 6.334 | 6.366 | 2,233,703 | -0.01(-0.23%) |
Nov 29, 2012 | 6.371 | 6.410 | 6.334 | 6.380 | 2,694,209 | +0.04(+0.62%) |
Nov 28, 2012 | 6.244 | 6.356 | 6.234 | 6.341 | 2,637,142 | +0.02(+0.39%) |
Nov 27, 2012 | 6.361 | 6.371 | 6.293 | 6.317 | 3,511,244 | -0.13(-1.97%) |
Nov 26, 2012 | 6.420 | 6.449 | 6.410 | 6.444 | 1,938,570 | -0.00(-0.08%) |
Nov 23, 2012 | 6.429 | 6.488 | 6.424 | 6.449 | 1,632,878 | +0.13(+2.09%) |
Nov 21, 2012 | 6.346 | 6.366 | 6.290 | 6.317 | 2,075,943 | +0.02(+0.31%) |
Nov 20, 2012 | 6.263 | 6.337 | 6.239 | 6.297 | 2,216,329 | -0.02(-0.39%) |
Nov 19, 2012 | 6.273 | 6.378 | 6.263 | 6.322 | 3,166,234 | +0.09(+1.49%) |
Nov 16, 2012 | 6.268 | 6.283 | 6.156 | 6.229 | 3,634,699 | -0.01(-0.16%) |
Nov 15, 2012 | 6.297 | 6.351 | 6.229 | 6.239 | 5,885,991 | +0.02(+0.31%) |
Nov 14, 2012 | 6.293 | 6.327 | 6.200 | 6.219 | 3,286,647 | +0.01(+0.24%) |
Nov 13, 2012 | 6.126 | 6.278 | 6.117 | 6.205 | 2,897,610 | +0.06(+0.95%) |
Nov 12, 2012 | 6.156 | 6.170 | 6.131 | 6.146 | 2,852,915 | -0.02(-0.40%) |
Nov 09, 2012 | 6.112 | 6.249 | 6.107 | 6.170 | 3,854,954 | +0.01(+0.16%) |
Nov 08, 2012 | 6.253 | 6.297 | 6.161 | 6.161 | 3,032,302 | -0.08(-1.33%) |
Nov 07, 2012 | 6.302 | 6.307 | 6.205 | 6.244 | 3,220,454 | -0.12(-1.92%) |
Nov 06, 2012 | 6.341 | 6.439 | 6.288 | 6.366 | 2,543,034 | +0.08(+1.24%) |
Nov 05, 2012 | 6.322 | 6.332 | 6.258 | 6.288 | 2,423,413 | -0.13(-1.98%) |
Nov 02, 2012 | 6.464 | 6.464 | 6.376 | 6.415 | 2,465,484 | -0.03(-0.45%) |