Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.366 | 8.364 | 7.366 | 8.318 | 31,895,086 | +1.40(+20.28%) |
Jan 30, 2013 | 7.013 | 7.077 | 6.863 | 6.915 | 8,820,072 | -0.10(-1.40%) |
Jan 29, 2013 | 7.100 | 7.112 | 7.013 | 7.013 | 4,030,367 | -0.09(-1.22%) |
Jan 28, 2013 | 7.037 | 7.100 | 6.985 | 7.100 | 4,504,040 | +0.09(+1.23%) |
Jan 25, 2013 | 7.025 | 7.094 | 6.967 | 7.013 | 4,216,889 | +0.00(+0.00%) |
Jan 24, 2013 | 6.944 | 7.042 | 6.927 | 7.013 | 5,627,868 | +0.09(+1.33%) |
Jan 23, 2013 | 6.961 | 7.065 | 6.881 | 6.921 | 6,451,729 | -0.03(-0.50%) |
Jan 22, 2013 | 6.754 | 6.956 | 6.754 | 6.956 | 8,204,030 | +0.25(+3.70%) |
Jan 18, 2013 | 6.794 | 6.806 | 6.673 | 6.707 | 21,567,588 | -0.06(-0.94%) |
Jan 17, 2013 | 6.800 | 6.858 | 6.759 | 6.771 | 4,870,730 | +0.01(+0.17%) |
Jan 16, 2013 | 6.748 | 6.869 | 6.696 | 6.759 | 6,474,080 | +0.01(+0.09%) |
Jan 15, 2013 | 6.800 | 6.846 | 6.725 | 6.754 | 5,662,749 | -0.02(-0.34%) |
Jan 14, 2013 | 6.886 | 6.927 | 6.609 | 6.777 | 8,109,054 | -0.10(-1.43%) |
Jan 11, 2013 | 6.927 | 6.927 | 6.783 | 6.875 | 6,331,147 | +0.01(+0.08%) |
Jan 10, 2013 | 6.915 | 6.933 | 6.811 | 6.869 | 6,162,354 | +0.01(+0.17%) |
Jan 09, 2013 | 6.869 | 6.927 | 6.759 | 6.858 | 7,020,966 | +0.06(+0.85%) |
Jan 08, 2013 | 6.771 | 6.829 | 6.673 | 6.800 | 10,344,497 | +0.08(+1.12%) |
Jan 07, 2013 | 6.569 | 6.748 | 6.529 | 6.725 | 8,211,947 | +0.16(+2.46%) |
Jan 04, 2013 | 6.425 | 6.609 | 6.407 | 6.563 | 6,935,400 | +0.16(+2.52%) |
Jan 03, 2013 | 6.240 | 6.428 | 6.179 | 6.402 | 6,981,541 | +0.17(+2.78%) |
Jan 02, 2013 | 6.308 | 6.321 | 6.194 | 6.228 | 7,241,602 | +0.09(+1.41%) |
Dec 31, 2012 | 5.980 | 6.176 | 5.969 | 6.142 | 6,522,940 | +0.13(+2.21%) |
Dec 28, 2012 | 6.021 | 6.084 | 5.980 | 6.009 | 5,265,329 | -0.06(-1.05%) |
Dec 27, 2012 | 6.090 | 6.113 | 5.992 | 6.073 | 6,957,447 | -0.03(-0.47%) |
Dec 26, 2012 | 6.176 | 6.228 | 6.078 | 6.101 | 5,966,018 | -0.07(-1.12%) |
Dec 24, 2012 | 6.240 | 6.286 | 6.148 | 6.171 | 3,013,016 | -0.05(-0.83%) |
Dec 21, 2012 | 6.327 | 6.327 | 6.182 | 6.223 | 24,962,470 | -0.18(-2.80%) |
Dec 20, 2012 | 6.332 | 6.419 | 6.292 | 6.402 | 6,508,747 | +0.08(+1.28%) |
Dec 19, 2012 | 6.454 | 6.517 | 6.275 | 6.321 | 7,804,054 | -0.12(-1.88%) |
Dec 18, 2012 | 6.269 | 6.454 | 6.251 | 6.442 | 11,231,089 | +0.17(+2.76%) |
Dec 17, 2012 | 6.194 | 6.338 | 6.176 | 6.269 | 10,100,403 | +0.10(+1.69%) |
Dec 14, 2012 | 6.223 | 6.332 | 6.148 | 6.165 | 6,446,033 | -0.06(-1.02%) |
Dec 13, 2012 | 6.234 | 6.286 | 6.194 | 6.228 | 5,233,735 | -0.02(-0.28%) |
Dec 12, 2012 | 6.396 | 6.425 | 6.211 | 6.246 | 8,010,825 | -0.11(-1.73%) |
Dec 11, 2012 | 6.332 | 6.378 | 6.315 | 6.355 | 5,081,262 | +0.04(+0.64%) |
Dec 10, 2012 | 6.280 | 6.373 | 6.269 | 6.315 | 5,844,770 | +0.01(+0.09%) |
Dec 07, 2012 | 6.309 | 6.367 | 6.286 | 6.309 | 6,044,470 | +0.02(+0.37%) |
Dec 06, 2012 | 6.280 | 6.390 | 6.205 | 6.286 | 8,603,350 | +0.01(+0.09%) |
Dec 05, 2012 | 6.373 | 6.459 | 6.148 | 6.280 | 12,327,741 | -0.09(-1.36%) |
Dec 04, 2012 | 6.713 | 6.719 | 6.355 | 6.367 | 12,874,723 | -0.09(-1.43%) |
Nov 30, 2012 | 6.413 | 6.488 | 6.361 | 6.459 | 9,102,559 | +0.06(+0.90%) |
Nov 29, 2012 | 6.494 | 6.575 | 6.384 | 6.402 | 7,952,135 | -0.08(-1.16%) |
Nov 28, 2012 | 6.327 | 6.477 | 6.303 | 6.477 | 4,447,763 | +0.13(+2.00%) |
Nov 27, 2012 | 6.396 | 6.471 | 6.309 | 6.350 | 7,557,046 | -0.06(-0.99%) |
Nov 26, 2012 | 6.419 | 6.488 | 6.378 | 6.413 | 6,892,141 | -0.03(-0.54%) |
Nov 23, 2012 | 6.355 | 6.448 | 6.327 | 6.448 | 2,843,886 | +0.15(+2.38%) |
Nov 21, 2012 | 6.327 | 6.350 | 6.275 | 6.298 | 5,985,854 | -0.05(-0.82%) |
Nov 20, 2012 | 6.390 | 6.407 | 6.234 | 6.350 | 7,832,245 | -0.06(-0.90%) |
Nov 19, 2012 | 6.413 | 6.436 | 6.327 | 6.407 | 8,282,182 | +0.05(+0.73%) |
Nov 16, 2012 | 6.327 | 6.367 | 6.280 | 6.361 | 10,598,837 | +0.02(+0.27%) |
Nov 15, 2012 | 6.350 | 6.540 | 6.228 | 6.344 | 10,547,751 | +0.08(+1.29%) |
Nov 14, 2012 | 6.592 | 6.604 | 6.240 | 6.263 | 9,478,356 | -0.26(-3.94%) |
Nov 13, 2012 | 6.609 | 6.648 | 6.498 | 6.520 | 7,810,167 | -0.14(-2.10%) |
Nov 12, 2012 | 6.688 | 6.738 | 6.581 | 6.660 | 5,826,786 | +0.01(+0.17%) |
Nov 09, 2012 | 6.715 | 6.777 | 6.615 | 6.648 | 6,592,167 | -0.07(-1.00%) |
Nov 08, 2012 | 6.850 | 6.984 | 6.710 | 6.715 | 6,907,808 | -0.10(-1.48%) |
Nov 07, 2012 | 7.112 | 7.140 | 6.743 | 6.816 | 11,426,801 | -0.31(-4.31%) |
Nov 06, 2012 | 7.118 | 7.257 | 7.101 | 7.123 | 8,918,514 | +0.03(+0.39%) |
Nov 05, 2012 | 7.101 | 7.375 | 7.067 | 7.095 | 11,417,246 | -0.02(-0.24%) |
Nov 02, 2012 | 7.850 | 7.850 | 7.023 | 7.112 | 30,344,830 | -1.07(-13.05%) |