Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.970 | 7.180 | 6.970 | 7.160 | 309,910 | +0.16(+2.29%) |
Jan 30, 2013 | 6.860 | 7.020 | 6.850 | 7.000 | 146,253 | +0.12(+1.74%) |
Jan 29, 2013 | 6.850 | 6.920 | 6.820 | 6.880 | 361,065 | -0.01(-0.15%) |
Jan 28, 2013 | 7.000 | 7.000 | 6.830 | 6.890 | 286,905 | -0.09(-1.29%) |
Jan 25, 2013 | 6.800 | 6.980 | 6.750 | 6.980 | 347,701 | +0.18(+2.65%) |
Jan 24, 2013 | 6.850 | 6.870 | 6.730 | 6.800 | 628,272 | -0.08(-1.16%) |
Jan 23, 2013 | 6.700 | 6.920 | 6.700 | 6.880 | 359,892 | +0.20(+2.99%) |
Jan 22, 2013 | 6.690 | 6.740 | 6.600 | 6.680 | 331,379 | +0.04(+0.60%) |
Jan 18, 2013 | 6.460 | 6.655 | 6.460 | 6.640 | 155,889 | +0.14(+2.15%) |
Jan 17, 2013 | 6.360 | 6.550 | 6.270 | 6.500 | 102,410 | +0.13(+2.04%) |
Jan 16, 2013 | 6.480 | 6.500 | 6.340 | 6.370 | 156,628 | -0.11(-1.70%) |
Jan 15, 2013 | 6.350 | 6.490 | 6.300 | 6.480 | 102,323 | +0.09(+1.41%) |
Jan 14, 2013 | 6.340 | 6.400 | 6.301 | 6.390 | 45,729 | +0.07(+1.11%) |
Jan 11, 2013 | 6.220 | 6.390 | 6.220 | 6.320 | 98,182 | +0.05(+0.80%) |
Jan 10, 2013 | 6.290 | 6.300 | 6.210 | 6.270 | 41,173 | +0.04(+0.64%) |
Jan 09, 2013 | 6.180 | 6.290 | 6.110 | 6.230 | 93,378 | +0.09(+1.47%) |
Jan 08, 2013 | 6.040 | 6.170 | 6.040 | 6.140 | 155,484 | +0.07(+1.15%) |
Jan 07, 2013 | 6.100 | 6.180 | 6.010 | 6.070 | 96,525 | -0.02(-0.33%) |
Jan 04, 2013 | 5.930 | 6.170 | 5.890 | 6.090 | 200,318 | +0.18(+3.05%) |
Jan 03, 2013 | 5.860 | 6.000 | 5.850 | 5.910 | 182,228 | +0.08(+1.37%) |
Jan 02, 2013 | 5.695 | 5.950 | 5.640 | 5.830 | 329,268 | +0.19(+3.37%) |
Dec 31, 2012 | 5.590 | 5.710 | 5.580 | 5.640 | 283,348 | +0.05(+0.89%) |
Dec 28, 2012 | 5.530 | 5.630 | 5.530 | 5.590 | 302,256 | +0.03(+0.54%) |
Dec 27, 2012 | 5.490 | 5.620 | 5.270 | 5.560 | 212,840 | +0.11(+2.02%) |
Dec 26, 2012 | 5.590 | 5.600 | 5.280 | 5.450 | 152,279 | -0.17(-3.02%) |
Dec 24, 2012 | 5.600 | 5.700 | 5.540 | 5.620 | 18,860 | -0.01(-0.18%) |
Dec 21, 2012 | 5.750 | 5.800 | 5.610 | 5.630 | 107,626 | -0.21(-3.60%) |
Dec 20, 2012 | 5.820 | 5.850 | 5.790 | 5.840 | 46,020 | -0.01(-0.17%) |
Dec 19, 2012 | 5.930 | 5.950 | 5.750 | 5.850 | 67,805 | -0.11(-1.84%) |
Dec 18, 2012 | 5.910 | 6.000 | 5.910 | 5.960 | 60,360 | +0.02(+0.33%) |
Dec 17, 2012 | 5.940 | 5.960 | 5.830 | 5.940 | 73,438 | -0.02(-0.34%) |
Dec 14, 2012 | 6.080 | 6.170 | 5.900 | 5.960 | 321,082 | -0.14(-2.30%) |
Dec 13, 2012 | 6.060 | 6.150 | 6.040 | 6.100 | 72,403 | +0.00(+0.00%) |
Dec 12, 2012 | 6.070 | 6.160 | 6.060 | 6.100 | 97,132 | +0.02(+0.33%) |
Dec 11, 2012 | 6.110 | 6.200 | 6.070 | 6.080 | 78,118 | -0.04(-0.65%) |
Dec 10, 2012 | 6.130 | 6.210 | 6.000 | 6.120 | 53,019 | -0.04(-0.65%) |
Dec 07, 2012 | 6.180 | 6.210 | 6.130 | 6.160 | 149,245 | -0.04(-0.65%) |
Dec 06, 2012 | 6.180 | 6.240 | 6.170 | 6.200 | 134,318 | -0.03(-0.47%) |
Dec 05, 2012 | 6.250 | 6.250 | 6.190 | 6.229 | 503,512 | +0.01(+0.15%) |
Dec 04, 2012 | 6.180 | 6.240 | 6.160 | 6.220 | 124,712 | -0.02(-0.32%) |
Nov 30, 2012 | 6.140 | 6.250 | 6.122 | 6.240 | 58,378 | +0.08(+1.30%) |
Nov 29, 2012 | 6.170 | 6.230 | 6.120 | 6.160 | 80,456 | -0.02(-0.32%) |
Nov 28, 2012 | 6.260 | 6.260 | 6.110 | 6.180 | 55,997 | -0.09(-1.44%) |
Nov 27, 2012 | 6.280 | 6.330 | 6.210 | 6.270 | 93,789 | -0.05(-0.79%) |
Nov 26, 2012 | 6.390 | 6.420 | 6.245 | 6.320 | 79,594 | -0.12(-1.86%) |
Nov 23, 2012 | 6.370 | 6.490 | 6.370 | 6.440 | 55,235 | +0.11(+1.74%) |
Nov 21, 2012 | 6.150 | 6.380 | 6.110 | 6.330 | 144,964 | +0.09(+1.44%) |
Nov 20, 2012 | 6.150 | 6.250 | 6.100 | 6.240 | 45,005 | +0.08(+1.30%) |
Nov 19, 2012 | 6.160 | 6.200 | 6.080 | 6.160 | 53,739 | +0.06(+0.98%) |
Nov 16, 2012 | 6.040 | 6.200 | 6.020 | 6.100 | 134,694 | +0.11(+1.84%) |
Nov 15, 2012 | 5.960 | 6.050 | 5.770 | 5.990 | 101,947 | -0.01(-0.17%) |
Nov 14, 2012 | 5.910 | 6.030 | 5.770 | 6.000 | 211,711 | +0.01(+0.17%) |
Nov 13, 2012 | 5.860 | 6.020 | 5.860 | 5.990 | 59,139 | +0.06(+1.01%) |
Nov 12, 2012 | 5.940 | 5.980 | 5.900 | 5.930 | 43,013 | -0.02(-0.34%) |
Nov 09, 2012 | 5.850 | 6.090 | 5.850 | 5.950 | 60,084 | -0.06(-1.00%) |
Nov 08, 2012 | 6.150 | 6.190 | 6.000 | 6.010 | 125,201 | -0.04(-0.66%) |
Nov 07, 2012 | 5.970 | 6.260 | 5.970 | 6.050 | 216,297 | +0.04(+0.67%) |
Nov 06, 2012 | 6.110 | 6.190 | 5.930 | 6.010 | 95,374 | -0.06(-0.99%) |
Nov 05, 2012 | 6.150 | 6.190 | 6.020 | 6.070 | 67,815 | -0.04(-0.65%) |
Nov 02, 2012 | 6.010 | 6.170 | 5.990 | 6.110 | 65,652 | +0.08(+1.33%) |