Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.854 | 6.923 | 6.785 | 6.799 | 294,785 | -0.08(-1.15%) |
Jan 30, 2013 | 6.904 | 6.914 | 6.829 | 6.879 | 265,591 | +0.01(+0.14%) |
Jan 29, 2013 | 6.899 | 6.948 | 6.799 | 6.869 | 377,628 | -0.03(-0.50%) |
Jan 28, 2013 | 6.929 | 6.938 | 6.775 | 6.904 | 305,387 | -0.04(-0.57%) |
Jan 25, 2013 | 7.008 | 7.037 | 6.884 | 6.943 | 218,766 | -0.04(-0.57%) |
Jan 24, 2013 | 7.052 | 7.101 | 6.983 | 6.983 | 301,171 | -0.07(-0.98%) |
Jan 23, 2013 | 7.042 | 7.154 | 7.022 | 7.052 | 471,632 | +0.01(+0.21%) |
Jan 22, 2013 | 6.775 | 7.062 | 6.770 | 7.037 | 521,606 | +0.27(+4.02%) |
Jan 18, 2013 | 6.622 | 6.790 | 6.597 | 6.765 | 420,466 | +0.14(+2.17%) |
Jan 17, 2013 | 6.602 | 6.760 | 6.597 | 6.622 | 372,522 | +0.06(+0.90%) |
Jan 16, 2013 | 6.577 | 6.706 | 6.553 | 6.563 | 565,919 | -0.01(-0.15%) |
Jan 15, 2013 | 6.523 | 6.755 | 6.523 | 6.572 | 488,551 | +0.04(+0.68%) |
Jan 14, 2013 | 6.498 | 6.528 | 6.434 | 6.528 | 296,909 | +0.01(+0.23%) |
Jan 11, 2013 | 6.513 | 6.548 | 6.464 | 6.513 | 269,764 | +0.01(+0.15%) |
Jan 10, 2013 | 6.454 | 6.548 | 6.449 | 6.503 | 331,353 | +0.09(+1.39%) |
Jan 09, 2013 | 6.474 | 6.548 | 6.409 | 6.414 | 347,200 | -0.08(-1.22%) |
Jan 08, 2013 | 6.553 | 6.620 | 6.429 | 6.493 | 252,690 | -0.07(-1.06%) |
Jan 07, 2013 | 6.676 | 6.691 | 6.538 | 6.563 | 283,889 | -0.11(-1.70%) |
Jan 04, 2013 | 6.553 | 6.800 | 6.538 | 6.676 | 495,800 | +0.14(+2.12%) |
Jan 03, 2013 | 6.162 | 6.553 | 6.152 | 6.538 | 607,273 | +0.35(+5.59%) |
Jan 02, 2013 | 6.142 | 6.202 | 6.033 | 6.192 | 470,101 | +0.13(+2.12%) |
Dec 31, 2012 | 5.984 | 6.083 | 5.979 | 6.063 | 657,651 | +0.05(+0.91%) |
Dec 28, 2012 | 6.009 | 6.058 | 5.970 | 6.009 | 545,454 | -0.05(-0.82%) |
Dec 27, 2012 | 6.132 | 6.192 | 5.964 | 6.058 | 976,817 | -0.13(-2.12%) |
Dec 26, 2012 | 6.155 | 6.250 | 6.135 | 6.189 | 488,121 | +0.05(+0.88%) |
Dec 24, 2012 | 6.071 | 6.243 | 6.071 | 6.135 | 167,498 | -0.00(-0.08%) |
Dec 21, 2012 | 5.933 | 6.155 | 5.918 | 6.140 | 739,908 | +0.11(+1.80%) |
Dec 20, 2012 | 6.273 | 6.302 | 5.923 | 6.032 | 1,510,901 | -0.25(-3.92%) |
Dec 19, 2012 | 6.366 | 6.366 | 6.268 | 6.278 | 376,085 | -0.08(-1.32%) |
Dec 18, 2012 | 6.150 | 6.460 | 6.150 | 6.361 | 799,674 | +0.20(+3.28%) |
Dec 17, 2012 | 6.091 | 6.189 | 5.997 | 6.160 | 563,396 | +0.04(+0.72%) |
Dec 14, 2012 | 6.204 | 6.238 | 6.081 | 6.115 | 546,799 | -0.13(-2.13%) |
Dec 13, 2012 | 6.302 | 6.327 | 6.164 | 6.248 | 552,149 | -0.09(-1.40%) |
Dec 12, 2012 | 6.406 | 6.440 | 6.322 | 6.337 | 522,979 | -0.07(-1.15%) |
Dec 11, 2012 | 6.420 | 6.470 | 6.401 | 6.411 | 410,092 | -0.00(-0.08%) |
Dec 10, 2012 | 6.450 | 6.489 | 6.401 | 6.416 | 311,508 | -0.04(-0.61%) |
Dec 07, 2012 | 6.406 | 6.494 | 6.401 | 6.455 | 236,140 | +0.03(+0.46%) |
Dec 06, 2012 | 6.455 | 6.514 | 6.420 | 6.425 | 410,007 | -0.05(-0.84%) |
Dec 05, 2012 | 6.460 | 6.588 | 6.460 | 6.480 | 326,588 | +0.01(+0.15%) |
Dec 04, 2012 | 6.480 | 6.507 | 6.411 | 6.470 | 278,331 | -0.23(-3.38%) |
Nov 30, 2012 | 6.681 | 6.755 | 6.681 | 6.696 | 205,691 | -0.02(-0.37%) |
Nov 29, 2012 | 6.745 | 6.869 | 6.696 | 6.721 | 341,609 | -0.01(-0.22%) |
Nov 28, 2012 | 6.642 | 6.844 | 6.642 | 6.736 | 373,516 | -0.07(-1.02%) |
Nov 27, 2012 | 6.766 | 6.849 | 6.736 | 6.805 | 338,420 | +0.01(+0.22%) |
Nov 26, 2012 | 6.682 | 6.810 | 6.629 | 6.790 | 243,643 | +0.09(+1.32%) |
Nov 23, 2012 | 6.614 | 6.702 | 6.584 | 6.702 | 101,396 | +0.09(+1.41%) |
Nov 21, 2012 | 6.565 | 6.614 | 6.516 | 6.609 | 186,059 | +0.08(+1.28%) |
Nov 20, 2012 | 6.501 | 6.555 | 6.374 | 6.526 | 434,667 | +0.01(+0.23%) |
Nov 19, 2012 | 6.320 | 6.628 | 6.320 | 6.511 | 995,880 | +0.23(+3.59%) |
Nov 16, 2012 | 6.237 | 6.300 | 6.124 | 6.286 | 660,688 | +0.07(+1.18%) |
Nov 15, 2012 | 5.884 | 6.325 | 5.884 | 6.212 | 835,973 | +0.04(+0.63%) |
Nov 14, 2012 | 6.271 | 6.271 | 6.090 | 6.173 | 631,481 | -0.09(-1.41%) |
Nov 13, 2012 | 6.065 | 6.271 | 5.977 | 6.261 | 1,115,106 | +0.11(+1.75%) |
Nov 12, 2012 | 6.521 | 6.565 | 6.153 | 6.153 | 874,947 | -0.40(-6.13%) |
Nov 09, 2012 | 6.580 | 6.673 | 6.442 | 6.555 | 594,000 | -0.07(-1.04%) |
Nov 08, 2012 | 6.736 | 6.785 | 6.624 | 6.624 | 353,775 | -0.15(-2.24%) |
Nov 07, 2012 | 6.834 | 6.844 | 6.653 | 6.776 | 566,954 | -0.18(-2.61%) |
Nov 06, 2012 | 6.952 | 6.998 | 6.883 | 6.957 | 255,704 | +0.07(+1.07%) |
Nov 05, 2012 | 6.736 | 6.962 | 6.736 | 6.883 | 316,481 | +0.09(+1.30%) |
Nov 02, 2012 | 6.947 | 6.947 | 6.771 | 6.795 | 454,878 | -0.13(-1.84%) |