Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.736 | 6.907 | 6.659 | 6.713 | 3,884,656 | +0.24(+3.73%) |
Jan 30, 2013 | 6.495 | 6.526 | 6.440 | 6.471 | 2,124,735 | -0.05(-0.83%) |
Jan 29, 2013 | 6.526 | 6.557 | 6.448 | 6.526 | 2,643,895 | -0.08(-1.18%) |
Jan 28, 2013 | 6.588 | 6.654 | 6.549 | 6.604 | 1,932,222 | -0.06(-0.93%) |
Jan 25, 2013 | 6.635 | 6.697 | 6.611 | 6.666 | 3,799,005 | +0.28(+4.38%) |
Jan 24, 2013 | 6.331 | 6.503 | 6.324 | 6.386 | 2,170,171 | +0.05(+0.74%) |
Jan 23, 2013 | 6.370 | 6.401 | 6.308 | 6.339 | 1,132,075 | -0.08(-1.21%) |
Jan 22, 2013 | 6.456 | 6.479 | 6.378 | 6.417 | 1,509,423 | -0.04(-0.60%) |
Jan 18, 2013 | 6.433 | 6.487 | 6.370 | 6.456 | 4,255,809 | -0.02(-0.36%) |
Jan 17, 2013 | 6.370 | 6.479 | 6.363 | 6.479 | 1,941,233 | +0.28(+4.52%) |
Jan 16, 2013 | 6.114 | 6.215 | 6.106 | 6.199 | 1,152,440 | +0.02(+0.25%) |
Jan 15, 2013 | 6.098 | 6.184 | 6.090 | 6.184 | 1,626,736 | +0.05(+0.89%) |
Jan 14, 2013 | 6.199 | 6.230 | 6.098 | 6.129 | 993,702 | -0.05(-0.76%) |
Jan 11, 2013 | 6.184 | 6.195 | 6.129 | 6.176 | 1,069,116 | -0.02(-0.38%) |
Jan 10, 2013 | 6.238 | 6.261 | 6.106 | 6.199 | 3,454,126 | +0.26(+4.32%) |
Jan 09, 2013 | 5.989 | 5.989 | 5.911 | 5.942 | 2,255,050 | +0.02(+0.39%) |
Jan 08, 2013 | 5.927 | 5.950 | 5.872 | 5.919 | 6,223,467 | +0.09(+1.60%) |
Jan 07, 2013 | 5.748 | 5.834 | 5.725 | 5.826 | 862,440 | +0.15(+2.60%) |
Jan 04, 2013 | 5.647 | 5.686 | 5.616 | 5.678 | 959,186 | -0.05(-0.82%) |
Jan 03, 2013 | 5.764 | 5.810 | 5.694 | 5.725 | 1,698,086 | -0.05(-0.81%) |
Jan 02, 2013 | 5.721 | 5.779 | 5.608 | 5.771 | 2,400,705 | +0.16(+2.91%) |
Dec 31, 2012 | 5.468 | 5.639 | 5.460 | 5.608 | 1,349,215 | +0.17(+3.15%) |
Dec 28, 2012 | 5.468 | 5.503 | 5.421 | 5.437 | 1,203,078 | -0.02(-0.29%) |
Dec 27, 2012 | 5.515 | 5.515 | 5.406 | 5.452 | 1,286,884 | -0.04(-0.71%) |
Dec 26, 2012 | 5.546 | 5.569 | 5.470 | 5.491 | 870,035 | -0.02(-0.42%) |
Dec 24, 2012 | 5.499 | 5.569 | 5.484 | 5.515 | 458,617 | -0.02(-0.42%) |
Dec 21, 2012 | 5.452 | 5.538 | 5.414 | 5.538 | 2,807,171 | +0.02(+0.28%) |
Dec 20, 2012 | 5.507 | 5.554 | 5.491 | 5.522 | 1,676,616 | +0.04(+0.71%) |
Dec 19, 2012 | 5.507 | 5.538 | 5.445 | 5.484 | 1,587,569 | +0.08(+1.44%) |
Dec 18, 2012 | 5.359 | 5.429 | 5.351 | 5.406 | 739,184 | +0.00(+0.00%) |
Dec 17, 2012 | 5.359 | 5.421 | 5.359 | 5.406 | 855,539 | +0.02(+0.43%) |
Dec 14, 2012 | 5.344 | 5.406 | 5.320 | 5.382 | 1,470,650 | +0.10(+1.91%) |
Dec 13, 2012 | 5.258 | 5.336 | 5.236 | 5.281 | 2,040,464 | +0.00(+0.00%) |
Dec 12, 2012 | 5.297 | 5.328 | 5.266 | 5.281 | 3,118,226 | +0.04(+0.74%) |
Dec 11, 2012 | 5.258 | 5.297 | 5.204 | 5.242 | 1,464,668 | +0.03(+0.60%) |
Dec 10, 2012 | 5.180 | 5.262 | 5.172 | 5.211 | 2,566,103 | +0.17(+3.40%) |
Dec 07, 2012 | 4.978 | 5.040 | 4.951 | 5.040 | 970,771 | -0.05(-1.07%) |
Dec 06, 2012 | 5.071 | 5.112 | 5.032 | 5.095 | 1,366,781 | +0.04(+0.77%) |
Dec 05, 2012 | 4.978 | 5.095 | 4.970 | 5.056 | 1,793,001 | +0.17(+3.50%) |
Dec 04, 2012 | 4.877 | 4.924 | 4.854 | 4.885 | 1,155,721 | -0.06(-1.26%) |
Nov 30, 2012 | 4.892 | 4.955 | 4.885 | 4.947 | 3,524,145 | +0.12(+2.58%) |
Nov 29, 2012 | 4.784 | 4.836 | 4.776 | 4.822 | 4,497,862 | +0.16(+3.33%) |
Nov 28, 2012 | 4.581 | 4.682 | 4.519 | 4.667 | 2,372,580 | +0.00(+0.00%) |
Nov 27, 2012 | 4.550 | 4.729 | 4.535 | 4.667 | 2,195,774 | +0.04(+0.84%) |
Nov 26, 2012 | 4.620 | 4.636 | 4.593 | 4.628 | 758,595 | +0.01(+0.17%) |
Nov 23, 2012 | 4.559 | 4.628 | 4.553 | 4.620 | 683,172 | +0.10(+2.20%) |
Nov 21, 2012 | 4.505 | 4.536 | 4.483 | 4.521 | 958,199 | +0.07(+1.55%) |
Nov 20, 2012 | 4.437 | 4.482 | 4.391 | 4.452 | 950,624 | -0.05(-1.02%) |
Nov 19, 2012 | 4.360 | 4.498 | 4.352 | 4.498 | 2,575,639 | +0.34(+8.29%) |
Nov 16, 2012 | 4.184 | 4.211 | 4.100 | 4.154 | 1,873,196 | -0.02(-0.55%) |
Nov 15, 2012 | 4.261 | 4.299 | 4.062 | 4.177 | 3,898,466 | -0.07(-1.62%) |
Nov 14, 2012 | 4.352 | 4.368 | 4.230 | 4.245 | 1,847,196 | +0.04(+0.91%) |
Nov 13, 2012 | 4.169 | 4.276 | 4.146 | 4.207 | 973,142 | -0.02(-0.36%) |
Nov 12, 2012 | 4.222 | 4.238 | 4.184 | 4.222 | 711,198 | -0.03(-0.72%) |
Nov 09, 2012 | 4.215 | 4.291 | 4.207 | 4.253 | 1,539,070 | +0.00(+0.00%) |
Nov 08, 2012 | 4.284 | 4.368 | 4.245 | 4.253 | 1,494,319 | -0.07(-1.59%) |
Nov 07, 2012 | 4.375 | 4.391 | 4.276 | 4.322 | 2,542,977 | -0.27(-5.83%) |
Nov 06, 2012 | 4.494 | 4.628 | 4.494 | 4.590 | 1,686,762 | +0.05(+1.01%) |
Nov 05, 2012 | 4.460 | 4.544 | 4.437 | 4.544 | 2,084,706 | +0.02(+0.34%) |
Nov 02, 2012 | 4.613 | 4.613 | 4.505 | 4.528 | 1,940,329 | -0.14(-2.95%) |