Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.462 | 6.699 | 6.449 | 6.584 | 167,652 | +0.11(+1.77%) |
Jan 30, 2013 | 6.652 | 6.685 | 6.381 | 6.469 | 313,730 | -0.22(-3.23%) |
Jan 29, 2013 | 6.638 | 6.699 | 6.489 | 6.685 | 473,551 | -0.03(-0.50%) |
Jan 28, 2013 | 6.652 | 6.732 | 6.498 | 6.719 | 100,647 | +0.09(+1.42%) |
Jan 25, 2013 | 6.464 | 6.625 | 6.437 | 6.625 | 162,458 | +0.00(+0.00%) |
Jan 24, 2013 | 6.592 | 6.692 | 6.256 | 6.625 | 90,399 | +0.09(+1.33%) |
Jan 23, 2013 | 6.712 | 6.712 | 6.525 | 6.538 | 52,097 | -0.19(-2.89%) |
Jan 22, 2013 | 6.699 | 6.753 | 6.592 | 6.732 | 37,636 | +0.04(+0.60%) |
Jan 18, 2013 | 6.639 | 6.719 | 6.598 | 6.692 | 48,060 | +0.04(+0.60%) |
Jan 17, 2013 | 6.712 | 6.712 | 6.585 | 6.652 | 41,767 | -0.01(-0.20%) |
Jan 16, 2013 | 6.739 | 6.739 | 6.639 | 6.665 | 15,246 | -0.08(-1.19%) |
Jan 15, 2013 | 6.625 | 6.800 | 6.625 | 6.746 | 52,428 | +0.06(+0.90%) |
Jan 14, 2013 | 6.645 | 6.699 | 6.605 | 6.686 | 23,310 | -0.01(-0.10%) |
Jan 11, 2013 | 6.753 | 6.753 | 6.605 | 6.692 | 19,860 | -0.04(-0.60%) |
Jan 10, 2013 | 6.779 | 6.779 | 6.665 | 6.732 | 44,417 | +0.00(+0.00%) |
Jan 09, 2013 | 6.753 | 6.773 | 6.605 | 6.732 | 31,610 | +0.00(+0.00%) |
Jan 08, 2013 | 6.806 | 6.846 | 6.625 | 6.732 | 38,175 | -0.06(-0.89%) |
Jan 07, 2013 | 6.846 | 6.907 | 6.746 | 6.793 | 59,747 | -0.11(-1.65%) |
Jan 04, 2013 | 6.880 | 7.007 | 6.813 | 6.907 | 50,428 | +0.09(+1.38%) |
Jan 03, 2013 | 6.974 | 7.001 | 6.759 | 6.813 | 60,893 | -0.13(-1.93%) |
Jan 02, 2013 | 7.021 | 7.209 | 6.846 | 6.947 | 224,417 | +0.12(+1.77%) |
Dec 31, 2012 | 6.572 | 6.934 | 6.572 | 6.826 | 62,997 | +0.21(+3.14%) |
Dec 28, 2012 | 6.753 | 6.759 | 6.511 | 6.618 | 21,243 | -0.17(-2.47%) |
Dec 27, 2012 | 6.820 | 6.820 | 6.515 | 6.786 | 36,640 | -0.01(-0.10%) |
Dec 26, 2012 | 6.813 | 6.846 | 6.605 | 6.793 | 41,479 | +0.02(+0.30%) |
Dec 24, 2012 | 6.947 | 6.947 | 6.712 | 6.773 | 36,782 | -0.21(-2.98%) |
Dec 21, 2012 | 6.927 | 6.987 | 6.773 | 6.981 | 238,006 | +0.05(+0.77%) |
Dec 20, 2012 | 6.813 | 6.934 | 6.736 | 6.927 | 116,570 | +0.06(+0.88%) |
Dec 19, 2012 | 6.833 | 6.873 | 6.726 | 6.867 | 48,327 | +0.03(+0.49%) |
Dec 18, 2012 | 6.672 | 6.833 | 6.605 | 6.833 | 74,511 | +0.19(+2.93%) |
Dec 17, 2012 | 6.350 | 6.659 | 6.323 | 6.639 | 54,993 | +0.32(+5.10%) |
Dec 14, 2012 | 6.384 | 6.384 | 6.277 | 6.317 | 66,264 | -0.11(-1.77%) |
Dec 13, 2012 | 6.525 | 6.525 | 6.310 | 6.431 | 41,342 | -0.09(-1.44%) |
Dec 12, 2012 | 6.732 | 6.732 | 6.431 | 6.525 | 65,159 | -0.21(-3.18%) |
Dec 11, 2012 | 6.551 | 6.746 | 6.384 | 6.739 | 55,147 | +0.25(+3.93%) |
Dec 10, 2012 | 6.458 | 6.484 | 6.297 | 6.484 | 48,096 | +0.07(+1.04%) |
Dec 07, 2012 | 6.558 | 6.558 | 6.297 | 6.417 | 60,445 | -0.11(-1.64%) |
Dec 06, 2012 | 6.511 | 6.525 | 6.397 | 6.525 | 24,359 | +0.03(+0.52%) |
Dec 05, 2012 | 6.471 | 6.525 | 6.347 | 6.491 | 52,418 | +0.05(+0.73%) |
Dec 04, 2012 | 6.437 | 6.464 | 6.357 | 6.444 | 26,932 | +0.04(+0.63%) |
Nov 30, 2012 | 6.478 | 6.498 | 6.270 | 6.404 | 138,618 | -0.05(-0.73%) |
Nov 29, 2012 | 6.431 | 6.471 | 6.364 | 6.451 | 50,390 | +0.08(+1.26%) |
Nov 28, 2012 | 6.236 | 6.370 | 6.203 | 6.370 | 29,114 | +0.08(+1.28%) |
Nov 27, 2012 | 6.350 | 6.364 | 6.256 | 6.290 | 37,080 | -0.05(-0.74%) |
Nov 26, 2012 | 6.317 | 6.417 | 6.169 | 6.337 | 41,092 | -0.01(-0.11%) |
Nov 23, 2012 | 6.203 | 6.344 | 6.189 | 6.344 | 22,461 | +0.17(+2.83%) |
Nov 21, 2012 | 6.163 | 6.204 | 6.008 | 6.169 | 19,516 | +0.05(+0.77%) |
Nov 20, 2012 | 6.102 | 6.142 | 6.035 | 6.122 | 28,844 | -0.01(-0.22%) |
Nov 19, 2012 | 5.901 | 6.163 | 5.888 | 6.136 | 91,640 | +0.35(+6.03%) |
Nov 16, 2012 | 5.633 | 5.821 | 5.633 | 5.787 | 72,974 | +0.12(+2.13%) |
Nov 15, 2012 | 5.874 | 6.055 | 5.572 | 5.666 | 73,546 | -0.19(-3.21%) |
Nov 14, 2012 | 6.227 | 6.227 | 5.713 | 5.854 | 114,483 | -0.34(-5.52%) |
Nov 13, 2012 | 6.183 | 6.250 | 6.176 | 6.196 | 19,643 | -0.01(-0.22%) |
Nov 12, 2012 | 6.263 | 6.303 | 6.183 | 6.209 | 13,305 | -0.01(-0.11%) |
Nov 09, 2012 | 6.196 | 6.374 | 6.142 | 6.216 | 49,380 | -0.03(-0.43%) |
Nov 08, 2012 | 6.377 | 6.491 | 6.243 | 6.243 | 53,885 | -0.11(-1.69%) |
Nov 07, 2012 | 6.625 | 6.625 | 6.344 | 6.350 | 93,127 | -0.38(-5.58%) |
Nov 06, 2012 | 6.692 | 6.806 | 6.659 | 6.726 | 21,182 | +0.12(+1.83%) |
Nov 05, 2012 | 6.578 | 6.679 | 6.538 | 6.605 | 34,749 | +0.04(+0.61%) |
Nov 02, 2012 | 6.846 | 6.846 | 6.531 | 6.565 | 65,583 | -0.23(-3.45%) |