Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.600 | 6.660 | 6.600 | 6.640 | 16,246 | +0.00(+0.00%) |
Jan 30, 2013 | 6.645 | 6.750 | 6.630 | 6.640 | 17,290 | -0.06(-0.90%) |
Jan 29, 2013 | 6.590 | 6.710 | 6.590 | 6.700 | 37,821 | +0.12(+1.82%) |
Jan 28, 2013 | 6.750 | 6.750 | 6.570 | 6.580 | 34,822 | -0.08(-1.20%) |
Jan 25, 2013 | 6.790 | 6.790 | 6.600 | 6.660 | 32,163 | -0.17(-2.49%) |
Jan 24, 2013 | 6.740 | 6.870 | 6.740 | 6.830 | 25,314 | +0.06(+0.89%) |
Jan 23, 2013 | 6.822 | 6.830 | 6.760 | 6.770 | 65,967 | -0.03(-0.44%) |
Jan 22, 2013 | 6.862 | 6.910 | 6.790 | 6.800 | 84,636 | -0.06(-0.87%) |
Jan 18, 2013 | 6.860 | 6.910 | 6.830 | 6.860 | 90,262 | +0.20(+3.00%) |
Jan 17, 2013 | 6.680 | 6.680 | 6.560 | 6.660 | 90,835 | -0.23(-3.34%) |
Jan 16, 2013 | 6.900 | 6.920 | 6.820 | 6.890 | 73,089 | -0.03(-0.43%) |
Jan 15, 2013 | 6.810 | 6.950 | 6.810 | 6.920 | 52,640 | +0.15(+2.22%) |
Jan 14, 2013 | 6.840 | 6.840 | 6.690 | 6.770 | 106,367 | +0.15(+2.34%) |
Jan 12, 2013 | 6.550 | 6.630 | 6.550 | 6.615 | 69,354 | +0.00(+0.00%) |
Jan 11, 2013 | 6.550 | 6.630 | 6.550 | 6.615 | 69,354 | +0.06(+0.84%) |
Jan 10, 2013 | 6.600 | 6.600 | 6.460 | 6.560 | 51,778 | -0.08(-1.20%) |
Jan 09, 2013 | 6.740 | 6.740 | 6.600 | 6.640 | 245,538 | +0.50(+8.14%) |
Jan 08, 2013 | 6.030 | 6.150 | 6.030 | 6.140 | 57,896 | +0.18(+3.02%) |
Jan 07, 2013 | 5.870 | 5.960 | 5.870 | 5.960 | 38,120 | +0.06(+1.06%) |
Jan 04, 2013 | 5.920 | 5.920 | 5.850 | 5.897 | 58,492 | -0.09(-1.54%) |
Jan 03, 2013 | 6.050 | 6.050 | 5.900 | 5.990 | 44,794 | -0.11(-1.80%) |
Jan 02, 2013 | 6.090 | 6.100 | 6.060 | 6.100 | 44,778 | +0.04(+0.66%) |
Dec 31, 2012 | 5.987 | 6.060 | 5.950 | 6.060 | 58,109 | +0.27(+4.66%) |
Dec 28, 2012 | 5.720 | 5.790 | 5.720 | 5.790 | 43,206 | +0.26(+4.70%) |
Dec 27, 2012 | 5.520 | 5.570 | 5.470 | 5.530 | 84,009 | +0.23(+4.34%) |
Dec 26, 2012 | 5.300 | 5.330 | 5.270 | 5.300 | 47,289 | +0.04(+0.76%) |
Dec 24, 2012 | 5.390 | 5.390 | 5.260 | 5.260 | 27,630 | +0.13(+2.53%) |
Dec 21, 2012 | 5.120 | 5.180 | 5.120 | 5.130 | 132,066 | +0.01(+0.20%) |
Dec 20, 2012 | 5.050 | 5.120 | 5.050 | 5.120 | 28,424 | +0.08(+1.59%) |
Dec 19, 2012 | 5.030 | 5.080 | 5.030 | 5.040 | 46,867 | +0.10(+2.02%) |
Dec 18, 2012 | 4.900 | 4.960 | 4.900 | 4.940 | 57,830 | +0.01(+0.20%) |
Dec 17, 2012 | 4.900 | 5.030 | 4.900 | 4.930 | 23,805 | +0.01(+0.20%) |
Dec 14, 2012 | 4.990 | 4.990 | 4.910 | 4.920 | 87,905 | +0.02(+0.41%) |
Dec 13, 2012 | 5.000 | 5.000 | 4.900 | 4.900 | 96,449 | -0.09(-1.80%) |
Dec 12, 2012 | 4.950 | 5.020 | 4.950 | 4.990 | 20,705 | +0.04(+0.81%) |
Dec 11, 2012 | 5.000 | 5.010 | 4.940 | 4.950 | 149,583 | +0.00(+0.00%) |
Dec 10, 2012 | 5.050 | 5.050 | 4.930 | 4.950 | 138,393 | -0.02(-0.40%) |
Dec 07, 2012 | 5.010 | 5.010 | 4.950 | 4.970 | 91,422 | -0.10(-1.97%) |
Dec 06, 2012 | 5.160 | 5.160 | 5.060 | 5.070 | 40,353 | -0.14(-2.69%) |
Dec 05, 2012 | 5.100 | 5.240 | 5.100 | 5.210 | 58,376 | +0.17(+3.37%) |
Dec 04, 2012 | 5.080 | 5.080 | 5.030 | 5.040 | 123,127 | +0.03(+0.60%) |
Nov 30, 2012 | 5.030 | 5.040 | 4.980 | 5.010 | 38,542 | +0.13(+2.66%) |
Nov 29, 2012 | 4.830 | 5.030 | 4.830 | 4.880 | 7,857 | +0.04(+0.83%) |
Nov 28, 2012 | 4.870 | 4.890 | 4.760 | 4.840 | 11,047 | -0.11(-2.22%) |
Nov 27, 2012 | 4.980 | 4.980 | 4.930 | 4.950 | 15,100 | +0.03(+0.61%) |
Nov 26, 2012 | 4.900 | 5.000 | 4.900 | 4.920 | 44,788 | -0.08(-1.60%) |
Nov 24, 2012 | 4.963 | 5.000 | 4.963 | 5.000 | 1,300 | +0.00(+0.00%) |
Nov 23, 2012 | 4.963 | 5.000 | 4.963 | 5.000 | 1,300 | +0.02(+0.40%) |
Nov 21, 2012 | 4.970 | 5.050 | 4.970 | 4.980 | 60,200 | +0.12(+2.47%) |
Nov 20, 2012 | 4.980 | 4.980 | 4.840 | 4.860 | 42,709 | -0.25(-4.89%) |
Nov 19, 2012 | 5.010 | 5.130 | 5.010 | 5.110 | 51,814 | +0.20(+4.07%) |
Nov 16, 2012 | 4.850 | 5.090 | 4.850 | 4.910 | 41,621 | -0.14(-2.77%) |
Nov 15, 2012 | 5.010 | 5.250 | 5.000 | 5.050 | 31,979 | +0.05(+1.00%) |
Nov 14, 2012 | 5.080 | 5.080 | 4.960 | 5.000 | 23,698 | +0.00(+0.00%) |
Nov 13, 2012 | 5.150 | 5.150 | 4.920 | 5.000 | 65,595 | -0.29(-5.48%) |
Nov 12, 2012 | 5.250 | 5.320 | 5.170 | 5.290 | 51,892 | +0.31(+6.22%) |
Nov 09, 2012 | 5.045 | 5.045 | 4.880 | 4.980 | 60,574 | +0.42(+9.21%) |
Nov 08, 2012 | 4.820 | 4.820 | 4.560 | 4.560 | 32,304 | -0.19(-4.00%) |
Nov 07, 2012 | 5.010 | 5.010 | 4.740 | 4.750 | 117,918 | +0.28(+6.26%) |
Nov 06, 2012 | 4.390 | 4.500 | 4.390 | 4.470 | 97,337 | +0.20(+4.68%) |
Nov 05, 2012 | 4.160 | 4.280 | 4.160 | 4.270 | 54,069 | +0.22(+5.43%) |
Nov 02, 2012 | 4.050 | 4.100 | 4.050 | 4.050 | 22,695 | -0.09(-2.17%) |