Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.521 | 6.587 | 6.518 | 6.565 | 62,197 | +0.05(+0.82%) |
Jan 30, 2013 | 6.534 | 6.575 | 6.512 | 6.512 | 101,323 | -0.02(-0.24%) |
Jan 29, 2013 | 6.529 | 6.590 | 6.493 | 6.528 | 168,632 | -0.01(-0.19%) |
Jan 28, 2013 | 6.553 | 6.559 | 6.493 | 6.540 | 131,566 | -0.01(-0.19%) |
Jan 25, 2013 | 6.496 | 6.565 | 6.496 | 6.553 | 116,902 | +0.03(+0.48%) |
Jan 24, 2013 | 6.487 | 6.559 | 6.449 | 6.521 | 180,387 | +0.06(+0.87%) |
Jan 23, 2013 | 6.465 | 6.487 | 6.411 | 6.465 | 91,617 | +0.03(+0.54%) |
Jan 22, 2013 | 6.399 | 6.449 | 6.371 | 6.430 | 171,770 | +0.03(+0.49%) |
Jan 18, 2013 | 6.317 | 6.399 | 6.308 | 6.399 | 106,307 | +0.08(+1.19%) |
Jan 17, 2013 | 6.314 | 6.339 | 6.277 | 6.324 | 112,874 | +0.04(+0.70%) |
Jan 16, 2013 | 6.245 | 6.292 | 6.157 | 6.280 | 278,199 | -0.05(-0.82%) |
Jan 15, 2013 | 6.427 | 6.427 | 6.308 | 6.331 | 232,903 | -0.07(-1.10%) |
Jan 14, 2013 | 6.449 | 6.496 | 6.361 | 6.402 | 164,053 | -0.02(-0.29%) |
Jan 11, 2013 | 6.355 | 6.433 | 6.324 | 6.421 | 149,905 | +0.07(+1.14%) |
Jan 10, 2013 | 6.386 | 6.386 | 6.298 | 6.349 | 151,100 | -0.01(-0.23%) |
Jan 09, 2013 | 6.282 | 6.369 | 6.267 | 6.363 | 287,222 | +0.10(+1.54%) |
Jan 08, 2013 | 6.180 | 6.282 | 6.149 | 6.267 | 246,809 | +0.09(+1.41%) |
Jan 07, 2013 | 6.096 | 6.186 | 6.065 | 6.180 | 224,868 | +0.09(+1.48%) |
Jan 04, 2013 | 5.940 | 6.096 | 5.875 | 6.090 | 176,121 | +0.21(+3.65%) |
Jan 03, 2013 | 5.757 | 5.912 | 5.754 | 5.875 | 225,424 | +0.17(+3.00%) |
Jan 02, 2013 | 5.685 | 5.866 | 5.545 | 5.704 | 389,427 | +0.16(+2.86%) |
Dec 31, 2012 | 5.461 | 5.632 | 5.461 | 5.545 | 188,377 | +0.00(+0.00%) |
Dec 28, 2012 | 5.542 | 5.608 | 5.508 | 5.545 | 92,607 | +0.00(+0.06%) |
Dec 27, 2012 | 5.371 | 5.592 | 5.371 | 5.542 | 103,783 | -0.04(-0.67%) |
Dec 26, 2012 | 5.517 | 5.598 | 5.496 | 5.580 | 127,718 | +0.06(+1.13%) |
Dec 24, 2012 | 5.505 | 5.564 | 5.479 | 5.517 | 84,549 | -0.01(-0.17%) |
Dec 21, 2012 | 5.402 | 5.561 | 5.382 | 5.527 | 192,544 | +0.02(+0.45%) |
Dec 20, 2012 | 5.573 | 5.586 | 5.446 | 5.502 | 212,023 | -0.07(-1.17%) |
Dec 19, 2012 | 5.499 | 5.579 | 5.499 | 5.567 | 133,216 | +0.08(+1.53%) |
Dec 18, 2012 | 5.499 | 5.514 | 5.415 | 5.483 | 413,956 | -0.05(-0.90%) |
Dec 17, 2012 | 5.589 | 5.617 | 5.496 | 5.533 | 328,998 | -0.08(-1.44%) |
Dec 14, 2012 | 5.589 | 5.617 | 5.548 | 5.614 | 216,003 | -0.02(-0.39%) |
Dec 13, 2012 | 5.723 | 5.729 | 5.573 | 5.636 | 237,150 | -0.06(-1.09%) |
Dec 12, 2012 | 5.707 | 5.772 | 5.632 | 5.698 | 110,095 | -0.07(-1.29%) |
Dec 11, 2012 | 5.788 | 5.887 | 5.772 | 5.772 | 188,352 | -0.03(-0.57%) |
Dec 10, 2012 | 5.898 | 5.898 | 5.778 | 5.806 | 227,512 | -0.10(-1.77%) |
Dec 07, 2012 | 5.827 | 5.944 | 5.818 | 5.910 | 117,053 | +0.07(+1.16%) |
Dec 06, 2012 | 5.855 | 5.883 | 5.833 | 5.843 | 41,384 | -0.02(-0.26%) |
Dec 05, 2012 | 5.873 | 5.950 | 5.818 | 5.858 | 98,948 | -0.05(-0.78%) |
Dec 04, 2012 | 5.775 | 5.904 | 5.775 | 5.904 | 161,379 | +0.19(+3.40%) |
Nov 30, 2012 | 5.784 | 5.787 | 5.698 | 5.710 | 133,943 | -0.06(-1.12%) |
Nov 29, 2012 | 5.756 | 5.802 | 5.713 | 5.775 | 176,084 | +0.05(+0.91%) |
Nov 28, 2012 | 5.821 | 5.821 | 5.655 | 5.722 | 208,008 | -0.12(-2.11%) |
Nov 27, 2012 | 5.790 | 5.852 | 5.667 | 5.846 | 411,691 | +0.05(+0.85%) |
Nov 26, 2012 | 5.676 | 5.809 | 5.667 | 5.796 | 191,468 | +0.12(+2.17%) |
Nov 23, 2012 | 5.541 | 5.719 | 5.538 | 5.673 | 168,337 | +0.22(+3.95%) |
Nov 21, 2012 | 5.538 | 5.538 | 5.381 | 5.458 | 375,044 | -0.13(-2.32%) |
Nov 20, 2012 | 5.621 | 5.642 | 5.559 | 5.587 | 185,143 | -0.03(-0.49%) |
Nov 19, 2012 | 5.562 | 5.747 | 5.513 | 5.615 | 501,857 | +0.23(+4.35%) |
Nov 16, 2012 | 4.774 | 5.418 | 4.774 | 5.381 | 1,211,061 | +0.63(+13.22%) |
Nov 15, 2012 | 5.273 | 5.313 | 4.728 | 4.752 | 2,261,950 | -0.58(-10.84%) |
Nov 14, 2012 | 5.997 | 5.997 | 5.276 | 5.330 | 982,214 | -0.68(-11.30%) |
Nov 13, 2012 | 6.080 | 6.092 | 5.944 | 6.009 | 217,687 | -0.15(-2.40%) |
Nov 12, 2012 | 6.040 | 6.157 | 5.978 | 6.157 | 156,330 | +0.08(+1.33%) |
Nov 09, 2012 | 6.237 | 6.268 | 6.061 | 6.076 | 226,440 | -0.19(-3.11%) |
Nov 08, 2012 | 6.264 | 6.301 | 6.234 | 6.271 | 67,691 | +0.05(+0.86%) |
Nov 07, 2012 | 6.181 | 6.257 | 6.168 | 6.217 | 189,407 | -0.03(-0.44%) |
Nov 06, 2012 | 6.251 | 6.275 | 6.205 | 6.245 | 125,471 | +0.03(+0.44%) |
Nov 05, 2012 | 6.236 | 6.236 | 6.214 | 6.217 | 95,591 | -0.01(-0.20%) |
Nov 02, 2012 | 6.260 | 6.269 | 6.217 | 6.229 | 88,982 | +0.01(+0.10%) |