Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.349 | 6.428 | 6.329 | 6.376 | 1,974,257 | +0.04(+0.56%) |
Jan 30, 2013 | 6.321 | 6.384 | 6.285 | 6.341 | 803,866 | +0.01(+0.13%) |
Jan 29, 2013 | 6.376 | 6.376 | 6.301 | 6.333 | 614,338 | -0.02(-0.37%) |
Jan 28, 2013 | 6.329 | 6.370 | 6.285 | 6.357 | 793,767 | +0.05(+0.82%) |
Jan 25, 2013 | 6.337 | 6.341 | 6.293 | 6.305 | 676,549 | +0.00(+0.06%) |
Jan 24, 2013 | 6.297 | 6.337 | 6.297 | 6.301 | 907,646 | +0.00(+0.00%) |
Jan 23, 2013 | 6.297 | 6.333 | 6.297 | 6.301 | 981,412 | +0.00(+0.00%) |
Jan 22, 2013 | 6.337 | 6.337 | 6.285 | 6.301 | 586,707 | +0.00(+0.00%) |
Jan 18, 2013 | 6.313 | 6.325 | 6.277 | 6.301 | 777,781 | +0.01(+0.13%) |
Jan 17, 2013 | 6.317 | 6.325 | 6.277 | 6.293 | 959,940 | -0.02(-0.25%) |
Jan 16, 2013 | 6.266 | 6.337 | 6.258 | 6.309 | 1,593,184 | +0.04(+0.70%) |
Jan 15, 2013 | 6.238 | 6.293 | 6.234 | 6.266 | 5,976,944 | -0.13(-2.04%) |
Jan 14, 2013 | 6.444 | 6.475 | 6.341 | 6.396 | 338,678 | -0.05(-0.74%) |
Jan 11, 2013 | 6.523 | 6.543 | 6.436 | 6.444 | 213,005 | -0.04(-0.61%) |
Jan 10, 2013 | 6.574 | 6.622 | 6.412 | 6.483 | 340,484 | -0.08(-1.15%) |
Jan 09, 2013 | 6.499 | 6.570 | 6.468 | 6.559 | 225,875 | +0.07(+1.10%) |
Jan 08, 2013 | 6.515 | 6.515 | 6.388 | 6.487 | 358,188 | -0.05(-0.73%) |
Jan 07, 2013 | 6.436 | 6.543 | 6.384 | 6.535 | 426,086 | +0.10(+1.48%) |
Jan 04, 2013 | 6.384 | 6.495 | 6.353 | 6.440 | 504,733 | +0.09(+1.43%) |
Jan 03, 2013 | 6.376 | 6.392 | 6.309 | 6.349 | 194,149 | -0.02(-0.31%) |
Jan 02, 2013 | 6.329 | 6.376 | 6.289 | 6.369 | 424,897 | +0.03(+0.44%) |
Dec 31, 2012 | 6.194 | 6.345 | 6.151 | 6.341 | 215,608 | +0.16(+2.56%) |
Dec 28, 2012 | 6.289 | 6.376 | 6.143 | 6.182 | 332,444 | -0.10(-1.51%) |
Dec 27, 2012 | 6.317 | 6.353 | 6.238 | 6.277 | 299,782 | -0.04(-0.69%) |
Dec 26, 2012 | 6.273 | 6.369 | 6.254 | 6.321 | 116,709 | +0.06(+1.01%) |
Dec 24, 2012 | 6.357 | 6.359 | 6.230 | 6.258 | 108,188 | -0.12(-1.86%) |
Dec 21, 2012 | 6.262 | 6.376 | 6.262 | 6.376 | 586,669 | +0.08(+1.26%) |
Dec 20, 2012 | 6.238 | 6.337 | 6.222 | 6.297 | 240,820 | +0.04(+0.57%) |
Dec 19, 2012 | 6.293 | 6.357 | 6.258 | 6.262 | 392,303 | +0.00(+0.07%) |
Dec 18, 2012 | 6.163 | 6.293 | 6.155 | 6.258 | 322,617 | +0.12(+1.94%) |
Dec 17, 2012 | 6.099 | 6.226 | 6.099 | 6.139 | 258,726 | +0.04(+0.65%) |
Dec 14, 2012 | 6.079 | 6.178 | 6.079 | 6.099 | 258,464 | +0.01(+0.20%) |
Dec 13, 2012 | 6.067 | 6.174 | 6.067 | 6.087 | 200,628 | +0.01(+0.13%) |
Dec 12, 2012 | 6.194 | 6.234 | 6.060 | 6.079 | 522,920 | -0.25(-4.00%) |
Dec 11, 2012 | 6.273 | 6.353 | 6.250 | 6.333 | 494,052 | +0.08(+1.27%) |
Dec 10, 2012 | 6.190 | 6.265 | 6.103 | 6.254 | 256,250 | +0.08(+1.28%) |
Dec 07, 2012 | 6.226 | 6.284 | 6.109 | 6.174 | 273,414 | -0.01(-0.13%) |
Dec 06, 2012 | 6.174 | 6.218 | 6.139 | 6.182 | 184,829 | +0.03(+0.52%) |
Dec 05, 2012 | 6.170 | 6.226 | 6.144 | 6.151 | 222,294 | -0.04(-0.71%) |
Dec 04, 2012 | 6.143 | 6.238 | 6.143 | 6.194 | 298,497 | -0.07(-1.07%) |
Nov 30, 2012 | 6.277 | 6.301 | 6.198 | 6.262 | 360,107 | +0.00(+0.06%) |
Nov 29, 2012 | 6.194 | 6.333 | 6.123 | 6.258 | 501,569 | +0.13(+2.20%) |
Nov 28, 2012 | 6.155 | 6.198 | 6.067 | 6.123 | 410,174 | -0.08(-1.21%) |
Nov 27, 2012 | 6.238 | 6.258 | 6.139 | 6.198 | 270,510 | -0.02(-0.38%) |
Nov 26, 2012 | 6.281 | 6.281 | 6.147 | 6.222 | 251,245 | -0.02(-0.25%) |
Nov 23, 2012 | 6.167 | 6.254 | 6.123 | 6.238 | 177,469 | +0.12(+1.94%) |
Nov 21, 2012 | 6.099 | 6.131 | 6.008 | 6.119 | 250,672 | -0.00(-0.06%) |
Nov 20, 2012 | 6.159 | 6.202 | 6.060 | 6.123 | 204,433 | -0.01(-0.13%) |
Nov 19, 2012 | 6.242 | 6.242 | 6.083 | 6.131 | 362,951 | -0.10(-1.58%) |
Nov 16, 2012 | 6.083 | 6.234 | 5.961 | 6.229 | 598,370 | +0.12(+2.00%) |
Nov 15, 2012 | 5.842 | 6.139 | 5.842 | 6.107 | 480,430 | +0.27(+4.54%) |
Nov 14, 2012 | 6.060 | 6.111 | 5.703 | 5.842 | 1,127,989 | -0.23(-3.72%) |
Nov 13, 2012 | 6.174 | 6.210 | 6.056 | 6.067 | 449,901 | -0.11(-1.86%) |
Nov 12, 2012 | 6.119 | 6.234 | 6.119 | 6.182 | 193,114 | +0.06(+0.91%) |
Nov 09, 2012 | 6.214 | 6.226 | 6.119 | 6.127 | 388,513 | -0.04(-0.71%) |
Nov 08, 2012 | 6.170 | 6.222 | 6.170 | 6.170 | 370,265 | +0.00(+0.00%) |
Nov 07, 2012 | 6.198 | 6.313 | 6.139 | 6.170 | 548,687 | -0.03(-0.45%) |
Nov 06, 2012 | 6.226 | 6.246 | 6.178 | 6.198 | 255,366 | -0.03(-0.45%) |
Nov 05, 2012 | 6.190 | 6.337 | 6.178 | 6.226 | 176,941 | +0.02(+0.26%) |
Nov 02, 2012 | 6.337 | 6.337 | 6.194 | 6.210 | 292,300 | -0.13(-2.06%) |