Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.905 | 7.085 | 6.856 | 7.003 | 231,769 | +0.11(+1.54%) |
Jan 30, 2013 | 6.856 | 6.921 | 6.847 | 6.897 | 134,194 | +0.02(+0.24%) |
Jan 29, 2013 | 6.856 | 6.921 | 6.831 | 6.880 | 114,427 | +0.00(+0.00%) |
Jan 28, 2013 | 6.807 | 6.913 | 6.782 | 6.880 | 155,348 | +0.05(+0.72%) |
Jan 25, 2013 | 6.831 | 6.831 | 6.782 | 6.831 | 124,050 | +0.04(+0.60%) |
Jan 24, 2013 | 6.757 | 6.831 | 6.757 | 6.790 | 82,830 | +0.00(+0.00%) |
Jan 23, 2013 | 6.766 | 6.790 | 6.733 | 6.790 | 114,149 | +0.04(+0.61%) |
Jan 22, 2013 | 6.733 | 6.782 | 6.717 | 6.749 | 167,100 | +0.00(+0.00%) |
Jan 18, 2013 | 6.733 | 6.798 | 6.717 | 6.749 | 147,710 | +0.05(+0.73%) |
Jan 17, 2013 | 6.627 | 6.741 | 6.594 | 6.700 | 208,871 | +0.11(+1.61%) |
Jan 16, 2013 | 6.561 | 6.610 | 6.537 | 6.594 | 178,804 | +0.03(+0.50%) |
Jan 15, 2013 | 6.577 | 6.627 | 6.553 | 6.561 | 207,641 | -0.03(-0.50%) |
Jan 14, 2013 | 6.545 | 6.667 | 6.545 | 6.594 | 183,694 | +0.02(+0.37%) |
Jan 11, 2013 | 6.577 | 6.586 | 6.487 | 6.569 | 87,772 | +0.02(+0.25%) |
Jan 10, 2013 | 6.577 | 6.602 | 6.520 | 6.553 | 100,612 | -0.02(-0.37%) |
Jan 09, 2013 | 6.553 | 6.610 | 6.471 | 6.577 | 179,036 | +0.01(+0.12%) |
Jan 08, 2013 | 6.569 | 6.610 | 6.553 | 6.569 | 131,115 | -0.02(-0.37%) |
Jan 07, 2013 | 6.561 | 6.635 | 6.545 | 6.594 | 111,918 | -0.02(-0.37%) |
Jan 04, 2013 | 6.586 | 6.667 | 6.586 | 6.618 | 111,830 | +0.06(+0.87%) |
Jan 03, 2013 | 6.577 | 6.610 | 6.528 | 6.561 | 142,133 | -0.01(-0.12%) |
Jan 02, 2013 | 6.602 | 6.610 | 6.455 | 6.569 | 241,355 | +0.11(+1.77%) |
Dec 31, 2012 | 6.283 | 6.516 | 6.275 | 6.455 | 285,616 | +0.14(+2.20%) |
Dec 28, 2012 | 6.348 | 6.389 | 6.279 | 6.316 | 294,059 | -0.07(-1.15%) |
Dec 27, 2012 | 6.455 | 6.479 | 6.348 | 6.389 | 178,163 | -0.06(-0.89%) |
Dec 26, 2012 | 6.479 | 6.520 | 6.389 | 6.447 | 332,411 | -0.06(-0.88%) |
Dec 24, 2012 | 6.512 | 6.545 | 6.471 | 6.504 | 109,363 | -0.02(-0.38%) |
Dec 21, 2012 | 6.471 | 6.545 | 6.471 | 6.528 | 455,109 | -0.04(-0.62%) |
Dec 20, 2012 | 6.643 | 6.659 | 6.537 | 6.569 | 230,882 | -0.09(-1.35%) |
Dec 19, 2012 | 6.643 | 6.659 | 6.618 | 6.659 | 98,045 | +0.00(+0.00%) |
Dec 18, 2012 | 6.627 | 6.659 | 6.594 | 6.659 | 156,436 | +0.05(+0.74%) |
Dec 17, 2012 | 6.561 | 6.643 | 6.537 | 6.610 | 152,384 | +0.04(+0.62%) |
Dec 14, 2012 | 6.569 | 6.643 | 6.537 | 6.569 | 107,066 | -0.04(-0.62%) |
Dec 13, 2012 | 6.618 | 6.667 | 6.569 | 6.610 | 117,793 | -0.02(-0.25%) |
Dec 12, 2012 | 6.537 | 6.659 | 6.537 | 6.627 | 161,088 | +0.07(+1.12%) |
Dec 11, 2012 | 6.513 | 6.569 | 6.464 | 6.553 | 176,598 | +0.04(+0.62%) |
Dec 10, 2012 | 6.448 | 6.529 | 6.424 | 6.513 | 97,684 | +0.06(+0.87%) |
Dec 07, 2012 | 6.529 | 6.553 | 6.440 | 6.456 | 155,904 | -0.05(-0.74%) |
Dec 06, 2012 | 6.472 | 6.553 | 6.448 | 6.505 | 178,438 | +0.01(+0.12%) |
Dec 05, 2012 | 6.464 | 6.545 | 6.432 | 6.497 | 109,112 | +0.04(+0.62%) |
Dec 04, 2012 | 6.432 | 6.488 | 6.376 | 6.456 | 101,597 | -0.05(-0.74%) |
Nov 30, 2012 | 6.529 | 6.529 | 6.408 | 6.505 | 203,558 | -0.01(-0.12%) |
Nov 29, 2012 | 6.577 | 6.601 | 6.488 | 6.513 | 142,438 | +0.00(+0.00%) |
Nov 28, 2012 | 6.335 | 6.513 | 6.311 | 6.513 | 250,986 | +0.13(+2.02%) |
Nov 27, 2012 | 6.480 | 6.537 | 6.384 | 6.384 | 107,024 | -0.13(-1.98%) |
Nov 26, 2012 | 6.384 | 6.513 | 6.343 | 6.513 | 90,317 | +0.09(+1.38%) |
Nov 23, 2012 | 6.351 | 6.424 | 6.303 | 6.424 | 69,817 | +0.10(+1.66%) |
Nov 21, 2012 | 6.368 | 6.392 | 6.279 | 6.319 | 131,738 | -0.06(-1.01%) |
Nov 20, 2012 | 6.311 | 6.384 | 6.295 | 6.384 | 96,715 | +0.04(+0.64%) |
Nov 19, 2012 | 6.247 | 6.384 | 6.247 | 6.343 | 123,470 | +0.13(+2.08%) |
Nov 16, 2012 | 6.094 | 6.243 | 6.069 | 6.214 | 180,676 | +0.10(+1.58%) |
Nov 15, 2012 | 6.069 | 6.142 | 6.045 | 6.118 | 169,934 | +0.02(+0.26%) |
Nov 14, 2012 | 6.319 | 6.374 | 6.094 | 6.102 | 220,077 | -0.23(-3.57%) |
Nov 13, 2012 | 6.335 | 6.359 | 6.295 | 6.327 | 86,171 | -0.04(-0.63%) |
Nov 12, 2012 | 6.456 | 6.488 | 6.303 | 6.368 | 191,784 | -0.09(-1.37%) |
Nov 09, 2012 | 6.464 | 6.505 | 6.408 | 6.456 | 148,316 | +0.01(+0.12%) |
Nov 08, 2012 | 6.488 | 6.552 | 6.448 | 6.448 | 226,662 | -0.02(-0.37%) |
Nov 07, 2012 | 6.561 | 6.561 | 6.432 | 6.472 | 246,133 | -0.10(-1.59%) |
Nov 06, 2012 | 6.609 | 6.650 | 6.521 | 6.577 | 264,519 | +0.02(+0.25%) |
Nov 05, 2012 | 6.650 | 6.658 | 6.529 | 6.561 | 258,845 | -0.09(-1.33%) |
Nov 02, 2012 | 7.069 | 7.085 | 6.585 | 6.650 | 400,637 | -0.44(-6.25%) |