Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.347 | 6.426 | 6.327 | 6.375 | 1,974,821 | +0.04(+0.56%) |
Jan 30, 2013 | 6.319 | 6.383 | 6.284 | 6.339 | 804,096 | +0.01(+0.13%) |
Jan 29, 2013 | 6.375 | 6.375 | 6.299 | 6.331 | 614,513 | -0.02(-0.37%) |
Jan 28, 2013 | 6.327 | 6.369 | 6.284 | 6.355 | 793,993 | +0.05(+0.82%) |
Jan 25, 2013 | 6.335 | 6.339 | 6.291 | 6.303 | 676,742 | +0.00(+0.06%) |
Jan 24, 2013 | 6.295 | 6.335 | 6.295 | 6.299 | 907,905 | +0.00(+0.00%) |
Jan 23, 2013 | 6.295 | 6.331 | 6.295 | 6.299 | 981,692 | +0.00(+0.00%) |
Jan 22, 2013 | 6.335 | 6.335 | 6.284 | 6.299 | 586,875 | +0.00(+0.00%) |
Jan 18, 2013 | 6.311 | 6.323 | 6.276 | 6.299 | 778,003 | +0.01(+0.13%) |
Jan 17, 2013 | 6.315 | 6.323 | 6.276 | 6.291 | 960,214 | -0.02(-0.25%) |
Jan 16, 2013 | 6.264 | 6.335 | 6.256 | 6.307 | 1,593,639 | +0.04(+0.70%) |
Jan 15, 2013 | 6.236 | 6.291 | 6.232 | 6.264 | 5,978,651 | -0.13(-2.04%) |
Jan 14, 2013 | 6.442 | 6.474 | 6.339 | 6.394 | 338,775 | -0.05(-0.74%) |
Jan 11, 2013 | 6.521 | 6.541 | 6.434 | 6.442 | 213,066 | -0.04(-0.61%) |
Jan 10, 2013 | 6.573 | 6.620 | 6.410 | 6.481 | 340,581 | -0.08(-1.15%) |
Jan 09, 2013 | 6.497 | 6.569 | 6.466 | 6.557 | 225,939 | +0.07(+1.10%) |
Jan 08, 2013 | 6.513 | 6.513 | 6.386 | 6.485 | 358,291 | -0.05(-0.73%) |
Jan 07, 2013 | 6.434 | 6.541 | 6.383 | 6.533 | 426,208 | +0.10(+1.48%) |
Jan 04, 2013 | 6.383 | 6.493 | 6.351 | 6.438 | 504,877 | +0.09(+1.43%) |
Jan 03, 2013 | 6.375 | 6.390 | 6.307 | 6.347 | 194,204 | -0.02(-0.31%) |
Jan 02, 2013 | 6.327 | 6.375 | 6.287 | 6.367 | 425,018 | +0.03(+0.44%) |
Dec 31, 2012 | 6.192 | 6.343 | 6.149 | 6.339 | 215,670 | +0.16(+2.56%) |
Dec 28, 2012 | 6.287 | 6.375 | 6.141 | 6.181 | 332,539 | -0.10(-1.51%) |
Dec 27, 2012 | 6.315 | 6.351 | 6.236 | 6.276 | 299,867 | -0.04(-0.69%) |
Dec 26, 2012 | 6.272 | 6.367 | 6.252 | 6.319 | 116,743 | +0.06(+1.01%) |
Dec 24, 2012 | 6.355 | 6.357 | 6.228 | 6.256 | 108,219 | -0.12(-1.86%) |
Dec 21, 2012 | 6.260 | 6.375 | 6.260 | 6.375 | 586,837 | +0.08(+1.26%) |
Dec 20, 2012 | 6.236 | 6.335 | 6.221 | 6.295 | 240,888 | +0.04(+0.57%) |
Dec 19, 2012 | 6.291 | 6.355 | 6.256 | 6.260 | 392,415 | +0.00(+0.07%) |
Dec 18, 2012 | 6.161 | 6.291 | 6.153 | 6.256 | 322,709 | +0.12(+1.94%) |
Dec 17, 2012 | 6.097 | 6.224 | 6.097 | 6.137 | 258,800 | +0.04(+0.65%) |
Dec 14, 2012 | 6.078 | 6.177 | 6.078 | 6.097 | 258,538 | +0.01(+0.20%) |
Dec 13, 2012 | 6.066 | 6.173 | 6.066 | 6.086 | 200,685 | +0.01(+0.13%) |
Dec 12, 2012 | 6.192 | 6.232 | 6.058 | 6.078 | 523,069 | -0.25(-4.00%) |
Dec 11, 2012 | 6.272 | 6.351 | 6.248 | 6.331 | 494,193 | +0.08(+1.27%) |
Dec 10, 2012 | 6.189 | 6.263 | 6.101 | 6.252 | 256,323 | +0.08(+1.28%) |
Dec 07, 2012 | 6.224 | 6.283 | 6.107 | 6.173 | 273,492 | -0.01(-0.13%) |
Dec 06, 2012 | 6.173 | 6.216 | 6.137 | 6.181 | 184,882 | +0.03(+0.52%) |
Dec 05, 2012 | 6.169 | 6.224 | 6.143 | 6.149 | 222,358 | -0.04(-0.71%) |
Dec 04, 2012 | 6.141 | 6.236 | 6.141 | 6.193 | 298,582 | -0.07(-1.07%) |
Nov 30, 2012 | 6.276 | 6.299 | 6.196 | 6.260 | 360,210 | +0.00(+0.06%) |
Nov 29, 2012 | 6.192 | 6.331 | 6.121 | 6.256 | 501,712 | +0.13(+2.20%) |
Nov 28, 2012 | 6.153 | 6.196 | 6.066 | 6.121 | 410,291 | -0.08(-1.21%) |
Nov 27, 2012 | 6.236 | 6.256 | 6.137 | 6.196 | 270,588 | -0.02(-0.38%) |
Nov 26, 2012 | 6.280 | 6.280 | 6.145 | 6.220 | 251,317 | -0.02(-0.25%) |
Nov 23, 2012 | 6.165 | 6.252 | 6.121 | 6.236 | 177,520 | +0.12(+1.94%) |
Nov 21, 2012 | 6.097 | 6.129 | 6.006 | 6.117 | 250,744 | -0.00(-0.06%) |
Nov 20, 2012 | 6.157 | 6.200 | 6.058 | 6.121 | 204,491 | -0.01(-0.13%) |
Nov 19, 2012 | 6.240 | 6.240 | 6.082 | 6.129 | 363,054 | -0.10(-1.58%) |
Nov 16, 2012 | 6.082 | 6.232 | 5.959 | 6.228 | 598,541 | +0.12(+2.00%) |
Nov 15, 2012 | 5.840 | 6.137 | 5.840 | 6.105 | 480,568 | +0.27(+4.54%) |
Nov 14, 2012 | 6.058 | 6.109 | 5.702 | 5.840 | 1,128,311 | -0.23(-3.72%) |
Nov 13, 2012 | 6.173 | 6.208 | 6.054 | 6.066 | 450,030 | -0.11(-1.86%) |
Nov 12, 2012 | 6.117 | 6.232 | 6.117 | 6.181 | 193,169 | +0.06(+0.90%) |
Nov 09, 2012 | 6.212 | 6.224 | 6.117 | 6.125 | 388,624 | -0.04(-0.71%) |
Nov 08, 2012 | 6.169 | 6.220 | 6.169 | 6.169 | 370,371 | +0.00(+0.00%) |
Nov 07, 2012 | 6.196 | 6.311 | 6.137 | 6.169 | 548,844 | -0.03(-0.45%) |
Nov 06, 2012 | 6.224 | 6.244 | 6.177 | 6.196 | 255,439 | -0.03(-0.45%) |
Nov 05, 2012 | 6.189 | 6.335 | 6.177 | 6.224 | 176,992 | +0.02(+0.26%) |
Nov 02, 2012 | 6.335 | 6.335 | 6.192 | 6.208 | 292,384 | -0.13(-2.06%) |