Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.513 | 6.628 | 6.332 | 6.475 | 45,548 | -0.03(-0.44%) |
Jan 30, 2013 | 6.742 | 6.742 | 6.447 | 6.504 | 91,015 | -0.23(-3.39%) |
Jan 29, 2013 | 6.551 | 6.751 | 6.504 | 6.732 | 130,145 | +0.19(+2.91%) |
Jan 28, 2013 | 6.342 | 6.647 | 6.209 | 6.542 | 114,238 | +0.32(+5.21%) |
Jan 25, 2013 | 6.380 | 6.428 | 6.161 | 6.218 | 44,283 | -0.11(-1.80%) |
Jan 24, 2013 | 6.342 | 6.370 | 6.186 | 6.332 | 47,283 | -0.02(-0.30%) |
Jan 23, 2013 | 6.256 | 6.399 | 6.209 | 6.351 | 31,630 | +0.08(+1.21%) |
Jan 22, 2013 | 6.380 | 6.418 | 6.190 | 6.275 | 44,959 | -0.10(-1.49%) |
Jan 18, 2013 | 5.990 | 6.409 | 5.990 | 6.370 | 50,264 | +0.39(+6.53%) |
Jan 17, 2013 | 5.971 | 6.132 | 5.942 | 5.980 | 62,268 | -0.02(-0.40%) |
Jan 16, 2013 | 6.075 | 6.104 | 5.990 | 6.004 | 58,965 | -0.11(-1.79%) |
Jan 15, 2013 | 6.047 | 6.209 | 6.009 | 6.113 | 100,911 | +0.05(+0.78%) |
Jan 14, 2013 | 6.256 | 6.275 | 6.047 | 6.066 | 104,779 | -0.23(-3.63%) |
Jan 11, 2013 | 6.570 | 6.580 | 6.285 | 6.294 | 100,211 | -0.26(-3.92%) |
Jan 10, 2013 | 6.551 | 6.580 | 6.428 | 6.551 | 32,936 | +0.09(+1.33%) |
Jan 09, 2013 | 6.456 | 6.789 | 6.390 | 6.466 | 47,778 | +0.01(+0.15%) |
Jan 08, 2013 | 6.342 | 6.523 | 6.285 | 6.456 | 79,231 | +0.12(+1.95%) |
Jan 07, 2013 | 6.370 | 6.456 | 6.332 | 6.332 | 23,660 | -0.10(-1.48%) |
Jan 04, 2013 | 6.418 | 6.504 | 6.332 | 6.428 | 53,915 | +0.08(+1.20%) |
Jan 03, 2013 | 6.837 | 6.837 | 6.304 | 6.351 | 96,518 | -0.50(-7.23%) |
Jan 02, 2013 | 6.656 | 6.904 | 6.599 | 6.847 | 161,268 | +0.25(+3.75%) |
Dec 31, 2012 | 6.266 | 6.599 | 6.180 | 6.599 | 163,639 | +0.32(+5.16%) |
Dec 28, 2012 | 6.161 | 6.351 | 6.123 | 6.275 | 55,042 | +0.10(+1.70%) |
Dec 27, 2012 | 6.247 | 6.247 | 6.066 | 6.171 | 56,241 | -0.09(-1.37%) |
Dec 26, 2012 | 6.275 | 6.342 | 6.123 | 6.256 | 42,075 | +0.00(+0.00%) |
Dec 24, 2012 | 6.190 | 6.266 | 6.161 | 6.256 | 22,708 | +0.06(+0.92%) |
Dec 21, 2012 | 6.275 | 6.275 | 6.075 | 6.199 | 152,453 | -0.11(-1.81%) |
Dec 20, 2012 | 6.142 | 6.380 | 5.952 | 6.314 | 80,927 | +0.16(+2.63%) |
Dec 19, 2012 | 6.266 | 6.399 | 6.134 | 6.151 | 91,287 | -0.13(-2.12%) |
Dec 18, 2012 | 6.228 | 6.332 | 6.211 | 6.285 | 91,289 | +0.08(+1.23%) |
Dec 17, 2012 | 6.104 | 6.237 | 6.050 | 6.209 | 70,960 | +0.12(+2.03%) |
Dec 14, 2012 | 6.075 | 6.104 | 5.961 | 6.085 | 56,695 | -0.03(-0.47%) |
Dec 13, 2012 | 6.247 | 6.475 | 6.028 | 6.113 | 51,502 | -0.17(-2.73%) |
Dec 12, 2012 | 6.409 | 6.466 | 6.218 | 6.285 | 89,341 | -0.14(-2.22%) |
Dec 11, 2012 | 6.190 | 6.428 | 6.037 | 6.428 | 99,351 | +0.29(+4.65%) |
Dec 10, 2012 | 6.094 | 6.161 | 6.047 | 6.142 | 82,783 | +0.04(+0.62%) |
Dec 07, 2012 | 5.990 | 6.132 | 5.866 | 6.104 | 85,221 | +0.16(+2.72%) |
Dec 06, 2012 | 5.952 | 5.999 | 5.828 | 5.942 | 51,542 | -0.03(-0.48%) |
Dec 05, 2012 | 6.028 | 6.071 | 5.875 | 5.971 | 94,533 | -0.05(-0.79%) |
Dec 04, 2012 | 6.018 | 6.180 | 5.904 | 6.018 | 107,128 | -0.24(-3.81%) |
Nov 30, 2012 | 6.047 | 6.370 | 5.952 | 6.256 | 252,277 | +0.23(+3.79%) |
Nov 29, 2012 | 6.437 | 6.542 | 5.952 | 6.028 | 329,002 | -0.32(-5.10%) |
Nov 28, 2012 | 5.904 | 6.380 | 5.818 | 6.351 | 524,546 | +0.33(+5.54%) |
Nov 27, 2012 | 5.342 | 6.085 | 5.247 | 6.018 | 1,256,709 | +1.55(+34.75%) |
Nov 26, 2012 | 4.533 | 4.533 | 4.457 | 4.466 | 56,856 | -0.10(-2.09%) |
Nov 23, 2012 | 4.590 | 4.637 | 4.523 | 4.561 | 26,772 | -0.03(-0.62%) |
Nov 21, 2012 | 4.504 | 4.666 | 4.504 | 4.590 | 26,203 | +0.14(+3.21%) |
Nov 20, 2012 | 4.609 | 4.609 | 4.428 | 4.447 | 39,019 | -0.19(-4.11%) |
Nov 19, 2012 | 4.637 | 4.828 | 4.561 | 4.637 | 73,847 | +0.07(+1.46%) |
Nov 16, 2012 | 4.818 | 4.818 | 4.504 | 4.571 | 143,659 | -0.28(-5.70%) |
Nov 15, 2012 | 5.171 | 5.190 | 4.780 | 4.847 | 134,341 | -0.30(-5.91%) |
Nov 14, 2012 | 5.485 | 5.513 | 5.152 | 5.152 | 132,427 | -0.33(-6.08%) |
Nov 13, 2012 | 4.895 | 5.513 | 4.704 | 5.485 | 441,197 | +0.63(+12.94%) |
Nov 12, 2012 | 4.761 | 4.866 | 4.625 | 4.856 | 230,599 | +0.45(+10.15%) |
Nov 09, 2012 | 4.380 | 4.504 | 4.380 | 4.409 | 53,508 | +0.00(+0.00%) |
Nov 08, 2012 | 4.399 | 4.504 | 4.380 | 4.409 | 123,753 | +0.00(+0.00%) |
Nov 07, 2012 | 4.437 | 4.437 | 4.333 | 4.409 | 117,779 | -0.10(-2.11%) |
Nov 06, 2012 | 4.237 | 4.542 | 4.190 | 4.504 | 377,411 | +0.27(+6.29%) |
Nov 05, 2012 | 4.323 | 4.361 | 4.218 | 4.237 | 246,465 | -0.10(-2.20%) |
Nov 02, 2012 | 4.247 | 4.428 | 4.199 | 4.333 | 203,228 | +0.10(+2.48%) |