Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.416 | 6.590 | 6.416 | 6.506 | 240,878 | +0.09(+1.40%) |
Jan 30, 2013 | 6.602 | 6.612 | 6.404 | 6.416 | 279,683 | -0.19(-2.90%) |
Jan 29, 2013 | 6.584 | 6.650 | 6.572 | 6.608 | 273,131 | +0.04(+0.55%) |
Jan 28, 2013 | 6.356 | 6.638 | 6.350 | 6.572 | 447,147 | +0.26(+4.18%) |
Jan 25, 2013 | 6.243 | 6.392 | 6.227 | 6.309 | 467,812 | +0.11(+1.74%) |
Jan 24, 2013 | 6.261 | 6.273 | 6.165 | 6.201 | 187,251 | -0.05(-0.77%) |
Jan 23, 2013 | 6.237 | 6.291 | 6.225 | 6.249 | 179,460 | +0.04(+0.68%) |
Jan 22, 2013 | 6.171 | 6.225 | 6.159 | 6.207 | 170,972 | +0.05(+0.88%) |
Jan 18, 2013 | 6.183 | 6.201 | 6.141 | 6.153 | 149,602 | -0.05(-0.77%) |
Jan 17, 2013 | 6.207 | 6.218 | 6.177 | 6.201 | 126,676 | +0.03(+0.49%) |
Jan 16, 2013 | 6.201 | 6.201 | 6.147 | 6.171 | 109,410 | -0.03(-0.48%) |
Jan 15, 2013 | 6.171 | 6.201 | 6.147 | 6.201 | 164,607 | -0.01(-0.10%) |
Jan 14, 2013 | 6.243 | 6.267 | 6.177 | 6.207 | 124,457 | -0.01(-0.10%) |
Jan 11, 2013 | 6.267 | 6.297 | 6.183 | 6.213 | 191,466 | -0.07(-1.05%) |
Jan 10, 2013 | 6.219 | 6.398 | 6.129 | 6.279 | 413,792 | +0.06(+0.96%) |
Jan 09, 2013 | 6.243 | 6.267 | 6.207 | 6.219 | 143,461 | -0.03(-0.48%) |
Jan 08, 2013 | 6.273 | 6.303 | 6.171 | 6.249 | 151,805 | -0.02(-0.38%) |
Jan 07, 2013 | 6.321 | 6.345 | 6.267 | 6.273 | 79,113 | -0.09(-1.41%) |
Jan 04, 2013 | 6.291 | 6.380 | 6.285 | 6.362 | 128,345 | +0.10(+1.63%) |
Jan 03, 2013 | 6.297 | 6.350 | 6.249 | 6.261 | 123,820 | -0.01(-0.10%) |
Jan 02, 2013 | 6.225 | 6.303 | 6.183 | 6.267 | 330,060 | +0.06(+0.97%) |
Dec 31, 2012 | 6.135 | 6.219 | 6.087 | 6.207 | 193,569 | +0.08(+1.37%) |
Dec 28, 2012 | 6.135 | 6.219 | 6.075 | 6.123 | 131,221 | -0.02(-0.39%) |
Dec 27, 2012 | 6.153 | 6.153 | 6.033 | 6.147 | 115,562 | -0.02(-0.29%) |
Dec 26, 2012 | 6.237 | 6.237 | 6.087 | 6.165 | 137,273 | +0.01(+0.19%) |
Dec 24, 2012 | 6.033 | 6.165 | 6.021 | 6.153 | 75,139 | +0.10(+1.58%) |
Dec 21, 2012 | 6.009 | 6.081 | 5.979 | 6.057 | 545,756 | +0.04(+0.60%) |
Dec 20, 2012 | 5.997 | 6.027 | 5.949 | 6.021 | 131,641 | +0.01(+0.20%) |
Dec 19, 2012 | 5.961 | 6.033 | 5.925 | 6.009 | 165,187 | +0.05(+0.80%) |
Dec 18, 2012 | 5.901 | 5.988 | 5.853 | 5.961 | 183,531 | +0.05(+0.91%) |
Dec 17, 2012 | 5.991 | 6.003 | 5.865 | 5.907 | 293,851 | -0.05(-0.80%) |
Dec 14, 2012 | 5.949 | 5.961 | 5.829 | 5.955 | 262,851 | -0.01(-0.20%) |
Dec 13, 2012 | 6.123 | 6.141 | 5.901 | 5.967 | 234,759 | -0.14(-2.26%) |
Dec 12, 2012 | 6.291 | 6.291 | 6.105 | 6.105 | 189,990 | -0.20(-3.23%) |
Dec 11, 2012 | 6.291 | 6.339 | 6.225 | 6.309 | 196,338 | +0.07(+1.06%) |
Dec 10, 2012 | 6.135 | 6.267 | 6.105 | 6.243 | 136,831 | +0.12(+1.96%) |
Dec 07, 2012 | 6.171 | 6.195 | 6.087 | 6.123 | 161,656 | -0.04(-0.68%) |
Dec 06, 2012 | 6.219 | 6.236 | 6.147 | 6.165 | 179,021 | -0.07(-1.15%) |
Dec 05, 2012 | 6.386 | 6.386 | 6.237 | 6.237 | 112,843 | -0.12(-1.89%) |
Dec 04, 2012 | 6.291 | 6.362 | 6.261 | 6.356 | 51,779 | +0.07(+1.05%) |
Nov 30, 2012 | 6.231 | 6.291 | 6.135 | 6.291 | 272,973 | +0.08(+1.35%) |
Nov 29, 2012 | 6.201 | 6.309 | 6.201 | 6.207 | 190,791 | +0.02(+0.29%) |
Nov 28, 2012 | 6.099 | 6.201 | 6.051 | 6.189 | 96,714 | +0.05(+0.78%) |
Nov 27, 2012 | 6.147 | 6.267 | 6.087 | 6.141 | 162,062 | +0.00(+0.00%) |
Nov 26, 2012 | 6.057 | 6.153 | 5.997 | 6.141 | 69,507 | +0.08(+1.38%) |
Nov 23, 2012 | 6.015 | 6.057 | 5.962 | 6.057 | 59,141 | +0.07(+1.10%) |
Nov 21, 2012 | 5.991 | 6.021 | 5.949 | 5.991 | 72,853 | +0.04(+0.60%) |
Nov 20, 2012 | 5.943 | 6.015 | 5.907 | 5.955 | 81,824 | -0.02(-0.30%) |
Nov 19, 2012 | 5.889 | 5.979 | 5.793 | 5.973 | 234,524 | +0.13(+2.26%) |
Nov 16, 2012 | 5.811 | 5.901 | 5.715 | 5.841 | 243,988 | +0.01(+0.10%) |
Nov 15, 2012 | 5.895 | 5.925 | 5.775 | 5.835 | 193,372 | -0.06(-1.02%) |
Nov 14, 2012 | 6.075 | 6.075 | 5.841 | 5.895 | 250,212 | -0.17(-2.77%) |
Nov 13, 2012 | 6.039 | 6.111 | 5.985 | 6.063 | 178,284 | -0.03(-0.49%) |
Nov 12, 2012 | 6.135 | 6.201 | 6.015 | 6.093 | 106,998 | -0.07(-1.17%) |
Nov 09, 2012 | 6.243 | 6.291 | 6.129 | 6.165 | 203,587 | -0.14(-2.28%) |
Nov 08, 2012 | 6.452 | 6.458 | 6.303 | 6.309 | 144,449 | -0.11(-1.77%) |
Nov 07, 2012 | 6.494 | 6.524 | 6.356 | 6.422 | 175,243 | -0.16(-2.37%) |
Nov 06, 2012 | 6.542 | 6.626 | 6.482 | 6.578 | 71,309 | +0.04(+0.55%) |
Nov 05, 2012 | 6.512 | 6.584 | 6.404 | 6.542 | 131,326 | +0.02(+0.37%) |
Nov 02, 2012 | 6.578 | 6.658 | 6.518 | 6.518 | 112,166 | -0.10(-1.45%) |