Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.097 | 7.102 | 6.958 | 6.999 | 1,072,252 | -0.07(-1.03%) |
Jan 30, 2013 | 6.964 | 7.112 | 6.964 | 7.072 | 1,366,437 | +0.11(+1.56%) |
Jan 29, 2013 | 6.953 | 6.983 | 6.936 | 6.964 | 709,916 | +0.03(+0.49%) |
Jan 28, 2013 | 7.003 | 7.004 | 6.904 | 6.930 | 1,110,166 | -0.05(-0.75%) |
Jan 25, 2013 | 6.954 | 7.067 | 6.945 | 6.983 | 1,024,015 | +0.04(+0.54%) |
Jan 24, 2013 | 6.945 | 6.954 | 6.911 | 6.945 | 814,306 | +0.01(+0.19%) |
Jan 23, 2013 | 6.938 | 6.954 | 6.879 | 6.932 | 832,092 | -0.01(-0.19%) |
Jan 22, 2013 | 6.883 | 6.973 | 6.876 | 6.945 | 1,450,155 | +0.10(+1.51%) |
Jan 18, 2013 | 6.739 | 6.855 | 6.717 | 6.842 | 1,494,839 | +0.11(+1.61%) |
Jan 17, 2013 | 6.741 | 6.763 | 6.698 | 6.733 | 3,347,026 | +0.01(+0.17%) |
Jan 16, 2013 | 6.846 | 6.870 | 6.714 | 6.722 | 4,126,311 | -0.15(-2.21%) |
Jan 15, 2013 | 6.881 | 6.885 | 6.848 | 6.874 | 662,389 | -0.00(-0.05%) |
Jan 14, 2013 | 6.868 | 6.887 | 6.827 | 6.878 | 1,001,705 | +0.01(+0.14%) |
Jan 11, 2013 | 6.881 | 6.894 | 6.823 | 6.868 | 740,596 | -0.01(-0.16%) |
Jan 10, 2013 | 6.954 | 6.954 | 6.866 | 6.879 | 1,307,797 | -0.06(-0.81%) |
Jan 09, 2013 | 6.990 | 6.990 | 6.879 | 6.936 | 1,100,644 | -0.00(-0.05%) |
Jan 08, 2013 | 6.960 | 6.968 | 6.879 | 6.939 | 1,969,141 | -0.03(-0.43%) |
Jan 07, 2013 | 6.861 | 7.009 | 6.861 | 6.969 | 1,813,307 | +0.11(+1.56%) |
Jan 04, 2013 | 6.818 | 6.863 | 6.793 | 6.863 | 1,545,428 | +0.10(+1.44%) |
Jan 03, 2013 | 6.756 | 6.797 | 6.720 | 6.765 | 1,288,544 | +0.04(+0.67%) |
Jan 02, 2013 | 6.690 | 6.729 | 6.673 | 6.720 | 1,710,694 | +0.11(+1.70%) |
Dec 31, 2012 | 6.536 | 6.608 | 6.499 | 6.608 | 1,573,132 | +0.09(+1.38%) |
Dec 28, 2012 | 6.458 | 6.525 | 6.448 | 6.518 | 942,703 | +0.03(+0.43%) |
Dec 27, 2012 | 6.514 | 6.516 | 6.458 | 6.490 | 1,174,178 | -0.02(-0.32%) |
Dec 26, 2012 | 6.518 | 6.555 | 6.490 | 6.510 | 644,229 | -0.02(-0.29%) |
Dec 24, 2012 | 6.486 | 6.561 | 6.481 | 6.529 | 428,316 | +0.04(+0.61%) |
Dec 21, 2012 | 6.448 | 6.491 | 6.441 | 6.490 | 1,226,106 | +0.02(+0.29%) |
Dec 20, 2012 | 6.495 | 6.495 | 6.431 | 6.471 | 788,769 | +0.02(+0.38%) |
Dec 19, 2012 | 6.424 | 6.460 | 6.396 | 6.446 | 1,097,037 | +0.03(+0.41%) |
Dec 18, 2012 | 6.460 | 6.476 | 6.411 | 6.420 | 1,187,573 | -0.04(-0.64%) |
Dec 17, 2012 | 6.415 | 6.463 | 6.375 | 6.461 | 854,584 | +0.05(+0.73%) |
Dec 14, 2012 | 6.394 | 6.454 | 6.392 | 6.415 | 590,081 | +0.02(+0.29%) |
Dec 13, 2012 | 6.437 | 6.484 | 6.394 | 6.396 | 724,405 | -0.05(-0.81%) |
Dec 12, 2012 | 6.471 | 6.510 | 6.435 | 6.448 | 925,546 | +0.00(+0.00%) |
Dec 11, 2012 | 6.445 | 6.476 | 6.426 | 6.448 | 1,081,716 | +0.02(+0.38%) |
Dec 10, 2012 | 6.317 | 6.439 | 6.317 | 6.424 | 1,167,595 | +0.10(+1.51%) |
Dec 07, 2012 | 6.323 | 6.364 | 6.308 | 6.328 | 1,024,853 | +0.03(+0.45%) |
Dec 06, 2012 | 6.298 | 6.370 | 6.291 | 6.300 | 778,601 | -0.00(-0.06%) |
Dec 05, 2012 | 6.240 | 6.345 | 6.240 | 6.304 | 1,500,190 | +0.07(+1.20%) |
Dec 04, 2012 | 6.364 | 6.385 | 6.214 | 6.229 | 3,065,778 | -0.14(-2.18%) |
Nov 30, 2012 | 6.326 | 6.370 | 6.313 | 6.368 | 1,343,561 | +0.03(+0.53%) |
Nov 29, 2012 | 6.360 | 6.373 | 6.319 | 6.334 | 1,467,797 | +0.01(+0.15%) |
Nov 28, 2012 | 6.265 | 6.353 | 6.238 | 6.325 | 1,861,363 | +0.08(+1.25%) |
Nov 27, 2012 | 6.323 | 6.335 | 6.243 | 6.247 | 1,235,761 | -0.07(-1.17%) |
Nov 26, 2012 | 6.302 | 6.330 | 6.288 | 6.321 | 1,117,939 | +0.02(+0.29%) |
Nov 23, 2012 | 6.319 | 6.445 | 6.263 | 6.302 | 1,268,982 | +0.00(+0.06%) |
Nov 21, 2012 | 6.278 | 6.321 | 6.199 | 6.299 | 924,266 | +0.04(+0.71%) |
Nov 20, 2012 | 6.228 | 6.262 | 6.195 | 6.254 | 1,421,967 | +0.05(+0.75%) |
Nov 19, 2012 | 6.145 | 6.226 | 6.145 | 6.208 | 1,937,757 | +0.07(+1.15%) |
Nov 16, 2012 | 6.108 | 6.182 | 6.058 | 6.137 | 1,333,217 | +0.03(+0.49%) |
Nov 15, 2012 | 6.184 | 6.199 | 6.048 | 6.108 | 1,911,996 | -0.11(-1.70%) |
Nov 14, 2012 | 6.243 | 6.243 | 6.174 | 6.213 | 1,484,368 | +0.00(+0.03%) |
Nov 13, 2012 | 6.117 | 6.226 | 6.117 | 6.212 | 1,061,342 | +0.05(+0.84%) |
Nov 12, 2012 | 6.278 | 6.278 | 6.126 | 6.160 | 988,933 | -0.06(-1.01%) |
Nov 09, 2012 | 6.271 | 6.295 | 6.182 | 6.223 | 894,519 | -0.07(-1.12%) |
Nov 08, 2012 | 6.306 | 6.404 | 6.267 | 6.293 | 2,303,933 | +0.05(+0.74%) |
Nov 07, 2012 | 6.325 | 6.325 | 6.028 | 6.247 | 2,825,484 | -0.10(-1.55%) |
Nov 06, 2012 | 6.393 | 6.423 | 6.345 | 6.345 | 1,520,314 | -0.03(-0.49%) |
Nov 05, 2012 | 6.365 | 6.417 | 6.333 | 6.377 | 914,431 | +0.01(+0.09%) |
Nov 02, 2012 | 6.364 | 6.408 | 6.336 | 6.371 | 1,367,064 | +0.05(+0.76%) |