Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.095 | 7.101 | 6.957 | 6.998 | 1,072,483 | -0.07(-1.03%) |
Jan 30, 2013 | 6.962 | 7.110 | 6.962 | 7.071 | 1,366,732 | +0.11(+1.56%) |
Jan 29, 2013 | 6.951 | 6.981 | 6.934 | 6.962 | 710,069 | +0.03(+0.49%) |
Jan 28, 2013 | 7.002 | 7.002 | 6.902 | 6.929 | 1,110,406 | -0.05(-0.75%) |
Jan 25, 2013 | 6.953 | 7.065 | 6.944 | 6.981 | 1,024,236 | +0.04(+0.54%) |
Jan 24, 2013 | 6.944 | 6.953 | 6.910 | 6.944 | 814,482 | +0.01(+0.19%) |
Jan 23, 2013 | 6.936 | 6.953 | 6.878 | 6.930 | 832,272 | -0.01(-0.19%) |
Jan 22, 2013 | 6.882 | 6.972 | 6.874 | 6.944 | 1,450,468 | +0.10(+1.51%) |
Jan 18, 2013 | 6.737 | 6.854 | 6.716 | 6.840 | 1,495,161 | +0.11(+1.61%) |
Jan 17, 2013 | 6.739 | 6.762 | 6.696 | 6.732 | 3,347,748 | +0.01(+0.17%) |
Jan 16, 2013 | 6.844 | 6.869 | 6.713 | 6.721 | 4,127,201 | -0.15(-2.21%) |
Jan 15, 2013 | 6.880 | 6.884 | 6.846 | 6.872 | 662,532 | -0.00(-0.05%) |
Jan 14, 2013 | 6.867 | 6.885 | 6.825 | 6.876 | 1,001,921 | +0.01(+0.14%) |
Jan 11, 2013 | 6.880 | 6.893 | 6.822 | 6.867 | 740,756 | -0.01(-0.16%) |
Jan 10, 2013 | 6.953 | 6.953 | 6.865 | 6.878 | 1,308,079 | -0.06(-0.81%) |
Jan 09, 2013 | 6.989 | 6.989 | 6.878 | 6.934 | 1,100,881 | -0.00(-0.05%) |
Jan 08, 2013 | 6.959 | 6.966 | 6.878 | 6.938 | 1,969,566 | -0.03(-0.43%) |
Jan 07, 2013 | 6.859 | 7.007 | 6.859 | 6.968 | 1,813,699 | +0.11(+1.56%) |
Jan 04, 2013 | 6.816 | 6.861 | 6.792 | 6.861 | 1,545,762 | +0.10(+1.44%) |
Jan 03, 2013 | 6.754 | 6.795 | 6.719 | 6.764 | 1,288,822 | +0.04(+0.67%) |
Jan 02, 2013 | 6.689 | 6.728 | 6.672 | 6.719 | 1,711,063 | +0.11(+1.70%) |
Dec 31, 2012 | 6.535 | 6.606 | 6.498 | 6.606 | 1,573,471 | +0.09(+1.38%) |
Dec 28, 2012 | 6.456 | 6.524 | 6.447 | 6.516 | 942,906 | +0.03(+0.43%) |
Dec 27, 2012 | 6.512 | 6.514 | 6.456 | 6.488 | 1,174,431 | -0.02(-0.32%) |
Dec 26, 2012 | 6.516 | 6.554 | 6.488 | 6.509 | 644,368 | -0.02(-0.29%) |
Dec 24, 2012 | 6.484 | 6.559 | 6.480 | 6.527 | 428,408 | +0.04(+0.61%) |
Dec 21, 2012 | 6.447 | 6.490 | 6.440 | 6.488 | 1,226,371 | +0.02(+0.29%) |
Dec 20, 2012 | 6.494 | 6.494 | 6.430 | 6.469 | 788,939 | +0.02(+0.38%) |
Dec 19, 2012 | 6.423 | 6.458 | 6.394 | 6.445 | 1,097,274 | +0.03(+0.41%) |
Dec 18, 2012 | 6.458 | 6.475 | 6.410 | 6.419 | 1,187,830 | -0.04(-0.64%) |
Dec 17, 2012 | 6.413 | 6.462 | 6.374 | 6.460 | 854,768 | +0.05(+0.73%) |
Dec 14, 2012 | 6.393 | 6.453 | 6.391 | 6.413 | 590,209 | +0.02(+0.29%) |
Dec 13, 2012 | 6.436 | 6.483 | 6.393 | 6.394 | 724,561 | -0.05(-0.81%) |
Dec 12, 2012 | 6.469 | 6.509 | 6.434 | 6.447 | 925,746 | +0.00(+0.00%) |
Dec 11, 2012 | 6.443 | 6.475 | 6.424 | 6.447 | 1,081,949 | +0.02(+0.38%) |
Dec 10, 2012 | 6.316 | 6.438 | 6.316 | 6.423 | 1,167,847 | +0.10(+1.51%) |
Dec 07, 2012 | 6.321 | 6.363 | 6.306 | 6.327 | 1,025,074 | +0.03(+0.45%) |
Dec 06, 2012 | 6.297 | 6.368 | 6.289 | 6.299 | 778,769 | -0.00(-0.06%) |
Dec 05, 2012 | 6.239 | 6.344 | 6.239 | 6.303 | 1,500,513 | +0.07(+1.20%) |
Dec 04, 2012 | 6.363 | 6.383 | 6.213 | 6.228 | 3,066,440 | -0.14(-2.18%) |
Nov 30, 2012 | 6.325 | 6.368 | 6.312 | 6.366 | 1,343,851 | +0.03(+0.53%) |
Nov 29, 2012 | 6.359 | 6.372 | 6.318 | 6.333 | 1,468,114 | +0.01(+0.15%) |
Nov 28, 2012 | 6.263 | 6.351 | 6.237 | 6.323 | 1,861,764 | +0.08(+1.25%) |
Nov 27, 2012 | 6.321 | 6.334 | 6.242 | 6.245 | 1,236,027 | -0.07(-1.17%) |
Nov 26, 2012 | 6.301 | 6.329 | 6.286 | 6.320 | 1,118,180 | +0.02(+0.29%) |
Nov 23, 2012 | 6.318 | 6.444 | 6.262 | 6.301 | 1,269,255 | +0.00(+0.06%) |
Nov 21, 2012 | 6.277 | 6.320 | 6.197 | 6.297 | 924,465 | +0.04(+0.71%) |
Nov 20, 2012 | 6.227 | 6.260 | 6.194 | 6.253 | 1,422,274 | +0.05(+0.75%) |
Nov 19, 2012 | 6.144 | 6.225 | 6.144 | 6.207 | 1,938,175 | +0.07(+1.15%) |
Nov 16, 2012 | 6.106 | 6.181 | 6.056 | 6.136 | 1,333,505 | +0.03(+0.49%) |
Nov 15, 2012 | 6.182 | 6.197 | 6.047 | 6.106 | 1,912,409 | -0.11(-1.70%) |
Nov 14, 2012 | 6.242 | 6.242 | 6.173 | 6.212 | 1,484,689 | +0.00(+0.03%) |
Nov 13, 2012 | 6.116 | 6.225 | 6.116 | 6.210 | 1,061,571 | +0.05(+0.84%) |
Nov 12, 2012 | 6.277 | 6.277 | 6.125 | 6.158 | 989,147 | -0.06(-1.01%) |
Nov 09, 2012 | 6.270 | 6.294 | 6.181 | 6.221 | 894,712 | -0.07(-1.12%) |
Nov 08, 2012 | 6.305 | 6.403 | 6.266 | 6.292 | 2,304,430 | +0.05(+0.74%) |
Nov 07, 2012 | 6.323 | 6.323 | 6.027 | 6.245 | 2,826,094 | -0.10(-1.55%) |
Nov 06, 2012 | 6.392 | 6.421 | 6.344 | 6.344 | 1,520,642 | -0.03(-0.49%) |
Nov 05, 2012 | 6.364 | 6.416 | 6.332 | 6.375 | 914,629 | +0.01(+0.09%) |
Nov 02, 2012 | 6.362 | 6.407 | 6.334 | 6.370 | 1,367,359 | +0.05(+0.76%) |