Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.881 | 6.904 | 6.752 | 6.798 | 56,068 | -0.05(-0.67%) |
Jan 30, 2013 | 6.927 | 6.992 | 6.783 | 6.843 | 56,219 | -0.07(-0.99%) |
Jan 29, 2013 | 6.790 | 6.919 | 6.615 | 6.912 | 106,018 | +0.14(+2.02%) |
Jan 28, 2013 | 6.783 | 6.790 | 6.623 | 6.775 | 85,269 | +0.03(+0.45%) |
Jan 25, 2013 | 6.615 | 6.760 | 6.554 | 6.745 | 77,596 | +0.19(+2.90%) |
Jan 24, 2013 | 6.585 | 6.585 | 6.494 | 6.554 | 47,030 | +0.05(+0.82%) |
Jan 23, 2013 | 6.532 | 6.539 | 6.319 | 6.501 | 137,483 | -0.01(-0.12%) |
Jan 22, 2013 | 6.494 | 6.532 | 6.364 | 6.509 | 58,065 | +0.02(+0.35%) |
Jan 18, 2013 | 6.486 | 6.493 | 6.410 | 6.486 | 50,422 | +0.05(+0.71%) |
Jan 17, 2013 | 6.266 | 6.463 | 6.258 | 6.440 | 66,641 | +0.24(+3.80%) |
Jan 16, 2013 | 6.387 | 6.387 | 6.151 | 6.205 | 47,230 | -0.17(-2.63%) |
Jan 15, 2013 | 6.319 | 6.448 | 6.296 | 6.372 | 54,059 | +0.05(+0.72%) |
Jan 14, 2013 | 6.372 | 6.456 | 6.311 | 6.326 | 31,188 | -0.05(-0.72%) |
Jan 11, 2013 | 6.342 | 6.425 | 6.220 | 6.372 | 74,339 | +0.08(+1.21%) |
Jan 10, 2013 | 6.357 | 6.357 | 6.151 | 6.296 | 83,067 | -0.03(-0.48%) |
Jan 09, 2013 | 6.197 | 6.342 | 6.136 | 6.326 | 114,354 | +0.19(+3.10%) |
Jan 08, 2013 | 5.893 | 6.144 | 5.863 | 6.136 | 131,326 | +0.28(+4.81%) |
Jan 07, 2013 | 5.931 | 6.037 | 5.832 | 5.855 | 30,703 | -0.12(-2.04%) |
Jan 04, 2013 | 5.901 | 6.022 | 5.870 | 5.977 | 62,743 | +0.11(+1.95%) |
Jan 03, 2013 | 5.855 | 5.923 | 5.779 | 5.863 | 40,872 | +0.03(+0.52%) |
Jan 02, 2013 | 5.756 | 5.840 | 5.634 | 5.832 | 93,724 | +0.20(+3.51%) |
Dec 31, 2012 | 5.634 | 5.771 | 5.604 | 5.634 | 95,116 | +0.02(+0.41%) |
Dec 28, 2012 | 5.726 | 5.741 | 5.566 | 5.612 | 48,018 | -0.12(-2.12%) |
Dec 27, 2012 | 5.710 | 5.786 | 5.634 | 5.733 | 75,608 | +0.05(+0.87%) |
Dec 26, 2012 | 5.752 | 5.827 | 5.616 | 5.684 | 32,408 | -0.04(-0.66%) |
Dec 24, 2012 | 5.593 | 5.797 | 5.593 | 5.721 | 46,334 | +0.15(+2.70%) |
Dec 21, 2012 | 5.661 | 5.759 | 5.556 | 5.571 | 572,545 | -0.11(-1.99%) |
Dec 20, 2012 | 5.752 | 5.789 | 5.661 | 5.684 | 125,205 | -0.02(-0.39%) |
Dec 19, 2012 | 5.496 | 5.767 | 5.496 | 5.706 | 75,674 | -0.16(-2.70%) |
Dec 18, 2012 | 5.767 | 5.872 | 5.721 | 5.865 | 71,711 | +0.08(+1.43%) |
Dec 17, 2012 | 5.721 | 5.789 | 5.631 | 5.782 | 60,691 | +0.09(+1.59%) |
Dec 14, 2012 | 5.601 | 5.699 | 5.601 | 5.691 | 37,760 | +0.08(+1.48%) |
Dec 13, 2012 | 5.661 | 5.706 | 5.586 | 5.609 | 27,270 | -0.11(-1.97%) |
Dec 12, 2012 | 5.759 | 5.759 | 5.714 | 5.721 | 43,886 | -0.02(-0.39%) |
Dec 11, 2012 | 5.646 | 5.744 | 5.511 | 5.744 | 71,159 | +0.13(+2.28%) |
Dec 10, 2012 | 5.669 | 5.669 | 5.533 | 5.616 | 40,335 | -0.08(-1.45%) |
Dec 07, 2012 | 5.744 | 5.744 | 5.649 | 5.699 | 28,051 | -0.01(-0.13%) |
Dec 06, 2012 | 5.706 | 5.842 | 5.593 | 5.706 | 88,231 | -0.03(-0.53%) |
Dec 05, 2012 | 5.842 | 5.865 | 5.737 | 5.737 | 33,067 | -0.11(-1.80%) |
Dec 04, 2012 | 5.684 | 5.857 | 5.661 | 5.842 | 28,323 | -0.01(-0.13%) |
Nov 30, 2012 | 5.910 | 5.910 | 5.737 | 5.849 | 33,168 | -0.04(-0.64%) |
Nov 29, 2012 | 5.849 | 5.910 | 5.729 | 5.887 | 46,443 | +0.06(+1.03%) |
Nov 28, 2012 | 5.834 | 5.834 | 5.684 | 5.827 | 41,473 | +0.03(+0.52%) |
Nov 27, 2012 | 5.631 | 5.842 | 5.624 | 5.797 | 67,399 | +0.12(+2.12%) |
Nov 26, 2012 | 5.533 | 5.706 | 5.496 | 5.676 | 45,776 | +0.14(+2.59%) |
Nov 23, 2012 | 5.511 | 5.548 | 5.368 | 5.533 | 33,427 | +0.01(+0.14%) |
Nov 21, 2012 | 5.383 | 5.526 | 5.172 | 5.526 | 40,252 | +0.13(+2.37%) |
Nov 20, 2012 | 5.383 | 5.466 | 5.289 | 5.398 | 31,753 | +0.02(+0.42%) |
Nov 19, 2012 | 5.127 | 5.390 | 5.127 | 5.375 | 72,768 | +0.27(+5.31%) |
Nov 16, 2012 | 5.179 | 5.225 | 5.044 | 5.104 | 111,498 | -0.09(-1.74%) |
Nov 15, 2012 | 5.247 | 5.345 | 5.187 | 5.194 | 52,021 | -0.04(-0.72%) |
Nov 14, 2012 | 5.578 | 5.578 | 5.157 | 5.232 | 71,036 | -0.17(-3.20%) |
Nov 13, 2012 | 5.420 | 5.511 | 5.390 | 5.405 | 21,128 | -0.05(-0.97%) |
Nov 12, 2012 | 5.804 | 5.804 | 5.360 | 5.458 | 44,516 | +0.17(+3.13%) |
Nov 09, 2012 | 5.578 | 5.654 | 5.285 | 5.292 | 233,102 | -0.30(-5.38%) |
Nov 08, 2012 | 5.676 | 5.782 | 5.593 | 5.593 | 67,716 | -0.06(-1.07%) |
Nov 07, 2012 | 5.729 | 5.804 | 5.654 | 5.654 | 69,502 | -0.11(-1.83%) |
Nov 06, 2012 | 5.733 | 5.827 | 5.729 | 5.759 | 58,573 | -0.02(-0.26%) |
Nov 05, 2012 | 5.759 | 5.797 | 5.721 | 5.774 | 47,615 | +0.01(+0.13%) |
Nov 02, 2012 | 5.895 | 5.895 | 5.767 | 5.767 | 61,274 | -0.05(-0.91%) |