Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.560 | 6.755 | 6.409 | 6.710 | 170,197 | +0.10(+1.47%) |
Jan 30, 2013 | 6.693 | 6.950 | 6.578 | 6.613 | 182,986 | -0.08(-1.19%) |
Jan 29, 2013 | 6.684 | 6.861 | 6.551 | 6.693 | 157,409 | -0.02(-0.26%) |
Jan 28, 2013 | 6.746 | 6.764 | 6.595 | 6.710 | 355,863 | +0.03(+0.40%) |
Jan 25, 2013 | 6.764 | 6.994 | 6.604 | 6.684 | 317,084 | -0.07(-1.05%) |
Jan 24, 2013 | 6.533 | 6.790 | 6.533 | 6.755 | 304,514 | +0.26(+3.95%) |
Jan 23, 2013 | 6.905 | 6.905 | 6.427 | 6.498 | 387,845 | -0.35(-5.05%) |
Jan 22, 2013 | 6.135 | 6.861 | 6.135 | 6.843 | 451,826 | +0.74(+12.19%) |
Jan 18, 2013 | 6.303 | 6.418 | 6.064 | 6.100 | 185,165 | -0.20(-3.23%) |
Jan 17, 2013 | 6.224 | 6.463 | 6.224 | 6.303 | 178,382 | +0.16(+2.59%) |
Jan 16, 2013 | 6.392 | 6.463 | 6.073 | 6.144 | 178,911 | -0.25(-3.88%) |
Jan 15, 2013 | 6.560 | 6.560 | 6.330 | 6.392 | 155,465 | -0.19(-2.96%) |
Jan 14, 2013 | 6.613 | 6.640 | 6.294 | 6.587 | 215,209 | -0.01(-0.13%) |
Jan 11, 2013 | 6.684 | 6.684 | 6.507 | 6.595 | 184,991 | -0.04(-0.53%) |
Jan 10, 2013 | 6.613 | 6.684 | 6.303 | 6.631 | 457,360 | +0.04(+0.67%) |
Jan 09, 2013 | 6.303 | 6.684 | 6.241 | 6.587 | 817,975 | +0.35(+5.53%) |
Jan 08, 2013 | 5.781 | 6.286 | 5.754 | 6.241 | 340,539 | +0.35(+6.02%) |
Jan 07, 2013 | 5.931 | 6.081 | 5.781 | 5.887 | 319,319 | +0.05(+0.91%) |
Jan 04, 2013 | 6.348 | 6.569 | 5.719 | 5.834 | 595,477 | -0.50(-7.96%) |
Jan 03, 2013 | 5.967 | 6.551 | 5.869 | 6.339 | 830,480 | +0.58(+9.98%) |
Jan 02, 2013 | 5.777 | 5.807 | 5.577 | 5.763 | 254,449 | +0.27(+4.83%) |
Dec 31, 2012 | 5.303 | 5.524 | 5.303 | 5.498 | 249,350 | +0.19(+3.67%) |
Dec 28, 2012 | 4.993 | 5.630 | 4.984 | 5.303 | 418,646 | +0.16(+3.10%) |
Dec 27, 2012 | 5.276 | 5.312 | 4.958 | 5.144 | 203,174 | -0.03(-0.51%) |
Dec 26, 2012 | 4.966 | 5.400 | 4.966 | 5.170 | 406,540 | +0.26(+5.23%) |
Dec 24, 2012 | 5.197 | 5.197 | 4.896 | 4.913 | 117,593 | -0.13(-2.63%) |
Dec 21, 2012 | 5.267 | 5.471 | 5.046 | 5.046 | 612,161 | -0.48(-8.65%) |
Dec 20, 2012 | 6.082 | 6.197 | 5.270 | 5.524 | 520,089 | -0.50(-8.37%) |
Dec 19, 2012 | 5.869 | 6.321 | 5.861 | 6.029 | 577,622 | +0.26(+4.45%) |
Dec 18, 2012 | 5.489 | 5.843 | 5.400 | 5.772 | 397,283 | +0.28(+5.16%) |
Dec 17, 2012 | 5.329 | 5.613 | 5.191 | 5.489 | 368,095 | +0.22(+4.20%) |
Dec 14, 2012 | 5.276 | 5.613 | 5.214 | 5.267 | 409,646 | -0.10(-1.82%) |
Dec 13, 2012 | 5.498 | 5.610 | 5.188 | 5.365 | 376,134 | -0.23(-4.11%) |
Dec 12, 2012 | 4.896 | 5.930 | 4.843 | 5.595 | 1,106,054 | +0.91(+19.47%) |
Dec 11, 2012 | 4.533 | 4.683 | 4.480 | 4.683 | 327,400 | +0.15(+3.32%) |
Dec 10, 2012 | 4.506 | 4.781 | 4.285 | 4.533 | 612,717 | +0.39(+9.40%) |
Dec 07, 2012 | 4.010 | 4.550 | 3.833 | 4.143 | 887,888 | +0.50(+13.59%) |
Dec 06, 2012 | 3.762 | 3.762 | 3.630 | 3.647 | 88,994 | -0.12(-3.06%) |
Dec 05, 2012 | 3.683 | 3.851 | 3.683 | 3.762 | 62,646 | +0.08(+2.16%) |
Dec 04, 2012 | 3.720 | 3.771 | 3.647 | 3.683 | 35,536 | -0.08(-2.12%) |
Nov 30, 2012 | 3.878 | 3.966 | 3.630 | 3.762 | 116,365 | -0.12(-2.97%) |
Nov 29, 2012 | 3.824 | 4.045 | 3.568 | 3.878 | 130,705 | -0.05(-1.35%) |
Nov 28, 2012 | 3.630 | 3.984 | 3.630 | 3.931 | 167,855 | +0.30(+8.29%) |
Nov 27, 2012 | 3.488 | 3.630 | 3.364 | 3.630 | 149,389 | +0.12(+3.54%) |
Nov 26, 2012 | 3.099 | 3.506 | 3.099 | 3.506 | 105,907 | +0.41(+13.14%) |
Nov 23, 2012 | 3.072 | 3.116 | 3.063 | 3.099 | 25,941 | -0.01(-0.28%) |
Nov 21, 2012 | 3.010 | 3.178 | 3.010 | 3.107 | 37,146 | -0.04(-1.13%) |
Nov 20, 2012 | 3.143 | 3.262 | 3.081 | 3.143 | 63,590 | +0.04(+1.14%) |
Nov 19, 2012 | 2.966 | 3.214 | 2.815 | 3.107 | 72,326 | +0.16(+5.41%) |
Nov 16, 2012 | 3.054 | 3.108 | 2.939 | 2.948 | 56,738 | -0.16(-5.13%) |
Nov 15, 2012 | 3.099 | 3.107 | 2.939 | 3.107 | 48,395 | +0.03(+0.86%) |
Nov 14, 2012 | 3.214 | 3.231 | 3.072 | 3.081 | 73,298 | -0.21(-6.45%) |
Nov 13, 2012 | 3.284 | 3.417 | 3.134 | 3.293 | 137,298 | -0.04(-1.06%) |
Nov 12, 2012 | 3.311 | 3.426 | 3.099 | 3.329 | 52,163 | -0.03(-0.79%) |
Nov 09, 2012 | 3.258 | 3.355 | 3.187 | 3.355 | 34,940 | +0.08(+2.43%) |
Nov 08, 2012 | 3.373 | 3.382 | 3.258 | 3.276 | 45,123 | -0.13(-3.90%) |
Nov 07, 2012 | 3.391 | 3.425 | 3.302 | 3.408 | 25,479 | -0.03(-0.77%) |
Nov 06, 2012 | 3.497 | 3.497 | 3.258 | 3.435 | 137,412 | -0.04(-1.02%) |
Nov 05, 2012 | 3.338 | 3.497 | 3.312 | 3.470 | 16,221 | +0.06(+1.82%) |
Nov 02, 2012 | 3.444 | 3.488 | 3.240 | 3.408 | 28,934 | -0.07(-2.04%) |