Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.831 | 6.890 | 6.792 | 6.799 | 305,565 | -0.03(-0.46%) |
Jan 30, 2013 | 6.931 | 6.960 | 6.815 | 6.831 | 970,245 | -0.12(-1.72%) |
Jan 29, 2013 | 6.944 | 6.952 | 6.901 | 6.950 | 498,797 | +0.01(+0.08%) |
Jan 28, 2013 | 6.878 | 6.952 | 6.815 | 6.944 | 241,435 | +0.09(+1.26%) |
Jan 25, 2013 | 6.905 | 6.929 | 6.776 | 6.858 | 344,240 | -0.01(-0.17%) |
Jan 24, 2013 | 6.841 | 6.888 | 6.743 | 6.870 | 214,765 | +0.06(+0.86%) |
Jan 23, 2013 | 6.901 | 6.901 | 6.758 | 6.811 | 250,478 | -0.10(-1.47%) |
Jan 22, 2013 | 6.772 | 6.915 | 6.655 | 6.913 | 395,961 | +0.16(+2.32%) |
Jan 18, 2013 | 6.719 | 6.796 | 6.662 | 6.756 | 272,547 | +0.05(+0.73%) |
Jan 17, 2013 | 6.713 | 6.803 | 6.639 | 6.707 | 315,951 | +0.03(+0.44%) |
Jan 16, 2013 | 6.615 | 6.745 | 6.529 | 6.678 | 464,891 | +0.06(+0.98%) |
Jan 15, 2013 | 6.602 | 6.629 | 6.600 | 6.613 | 119,619 | -0.01(-0.12%) |
Jan 14, 2013 | 6.543 | 6.633 | 6.525 | 6.621 | 121,994 | +0.06(+0.87%) |
Jan 11, 2013 | 6.631 | 6.645 | 6.502 | 6.564 | 173,491 | -0.05(-0.80%) |
Jan 10, 2013 | 6.644 | 6.644 | 6.572 | 6.617 | 208,387 | +0.00(+0.06%) |
Jan 09, 2013 | 6.570 | 6.635 | 6.510 | 6.613 | 420,165 | +0.07(+1.05%) |
Jan 08, 2013 | 6.598 | 6.617 | 6.502 | 6.545 | 264,837 | -0.07(-1.10%) |
Jan 07, 2013 | 6.631 | 6.653 | 6.568 | 6.617 | 125,430 | -0.06(-0.96%) |
Jan 04, 2013 | 6.617 | 6.682 | 6.608 | 6.682 | 229,394 | +0.08(+1.26%) |
Jan 03, 2013 | 6.637 | 6.651 | 6.584 | 6.599 | 239,653 | -0.02(-0.28%) |
Jan 02, 2013 | 6.586 | 6.651 | 6.476 | 6.617 | 643,269 | +0.14(+2.18%) |
Dec 31, 2012 | 6.425 | 6.482 | 6.329 | 6.476 | 523,179 | +0.08(+1.22%) |
Dec 28, 2012 | 6.406 | 6.504 | 6.398 | 6.398 | 150,431 | -0.04(-0.61%) |
Dec 27, 2012 | 6.472 | 6.503 | 6.329 | 6.437 | 270,275 | -0.05(-0.72%) |
Dec 26, 2012 | 6.566 | 6.566 | 6.447 | 6.484 | 117,097 | -0.06(-0.96%) |
Dec 24, 2012 | 6.559 | 6.580 | 6.496 | 6.547 | 171,147 | +0.01(+0.21%) |
Dec 21, 2012 | 6.472 | 6.559 | 6.439 | 6.533 | 2,684,333 | +0.03(+0.42%) |
Dec 20, 2012 | 6.529 | 6.561 | 6.455 | 6.506 | 557,453 | -0.04(-0.60%) |
Dec 19, 2012 | 6.486 | 6.559 | 6.449 | 6.545 | 238,100 | +0.05(+0.72%) |
Dec 18, 2012 | 6.474 | 6.500 | 6.390 | 6.498 | 271,960 | +0.02(+0.36%) |
Dec 17, 2012 | 6.294 | 6.486 | 6.292 | 6.474 | 307,464 | +0.19(+3.09%) |
Dec 14, 2012 | 6.355 | 6.380 | 6.267 | 6.280 | 354,794 | -0.09(-1.41%) |
Dec 13, 2012 | 6.418 | 6.443 | 6.349 | 6.371 | 153,040 | -0.03(-0.43%) |
Dec 12, 2012 | 6.480 | 6.501 | 6.394 | 6.398 | 275,780 | -0.07(-1.09%) |
Dec 11, 2012 | 6.404 | 6.472 | 6.365 | 6.468 | 364,399 | +0.08(+1.25%) |
Dec 10, 2012 | 6.433 | 6.453 | 6.373 | 6.388 | 213,302 | -0.04(-0.70%) |
Dec 07, 2012 | 6.480 | 6.480 | 6.332 | 6.433 | 144,503 | -0.00(-0.06%) |
Dec 06, 2012 | 6.482 | 6.513 | 6.427 | 6.437 | 176,837 | -0.06(-0.99%) |
Dec 05, 2012 | 6.546 | 6.546 | 6.455 | 6.501 | 350,377 | -0.00(-0.06%) |
Dec 04, 2012 | 6.579 | 6.618 | 6.466 | 6.505 | 456,083 | +0.04(+0.57%) |
Nov 30, 2012 | 6.525 | 6.525 | 6.412 | 6.468 | 1,832,002 | -0.04(-0.57%) |
Nov 29, 2012 | 6.535 | 6.535 | 6.402 | 6.505 | 276,928 | +0.02(+0.27%) |
Nov 28, 2012 | 6.433 | 6.490 | 6.369 | 6.488 | 353,843 | +0.04(+0.70%) |
Nov 27, 2012 | 6.478 | 6.527 | 6.388 | 6.443 | 465,905 | -0.02(-0.36%) |
Nov 26, 2012 | 6.437 | 6.466 | 6.365 | 6.466 | 301,064 | +0.03(+0.45%) |
Nov 23, 2012 | 6.431 | 6.443 | 6.002 | 6.437 | 183,722 | +0.04(+0.58%) |
Nov 21, 2012 | 6.437 | 6.465 | 6.382 | 6.400 | 225,493 | -0.04(-0.55%) |
Nov 20, 2012 | 6.408 | 6.474 | 6.408 | 6.435 | 382,275 | -0.00(-0.03%) |
Nov 19, 2012 | 6.449 | 6.507 | 6.414 | 6.437 | 318,003 | +0.05(+0.73%) |
Nov 16, 2012 | 6.287 | 6.431 | 6.236 | 6.390 | 345,630 | +0.08(+1.30%) |
Nov 15, 2012 | 6.386 | 6.501 | 6.271 | 6.308 | 238,366 | -0.10(-1.49%) |
Nov 14, 2012 | 6.519 | 6.556 | 6.386 | 6.404 | 185,434 | -0.12(-1.82%) |
Nov 13, 2012 | 6.486 | 6.712 | 6.486 | 6.523 | 246,753 | -0.00(-0.06%) |
Nov 12, 2012 | 6.474 | 6.548 | 6.423 | 6.527 | 149,666 | +0.06(+1.00%) |
Nov 09, 2012 | 6.431 | 6.572 | 6.412 | 6.462 | 233,311 | +0.01(+0.09%) |
Nov 08, 2012 | 6.490 | 6.583 | 6.445 | 6.457 | 259,899 | -0.03(-0.54%) |
Nov 07, 2012 | 6.593 | 6.701 | 6.453 | 6.491 | 449,310 | -0.18(-2.71%) |
Nov 06, 2012 | 6.635 | 6.725 | 6.635 | 6.672 | 254,907 | +0.06(+0.94%) |
Nov 05, 2012 | 6.542 | 6.659 | 6.484 | 6.610 | 230,393 | +0.06(+0.89%) |
Nov 02, 2012 | 6.661 | 6.666 | 6.552 | 6.552 | 297,738 | -0.07(-1.06%) |