Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.568 | 6.801 | 6.568 | 6.665 | 9,095 | +0.10(+1.48%) |
Jan 30, 2013 | 6.519 | 6.665 | 6.519 | 6.568 | 7,159 | +0.03(+0.45%) |
Jan 29, 2013 | 6.227 | 6.539 | 6.227 | 6.539 | 1,670 | +0.22(+3.54%) |
Jan 28, 2013 | 6.519 | 6.665 | 6.237 | 6.315 | 6,761 | -0.21(-3.28%) |
Jan 25, 2013 | 6.635 | 6.635 | 6.529 | 6.529 | 822 | -0.11(-1.61%) |
Jan 24, 2013 | 6.733 | 6.783 | 6.578 | 6.636 | 3,853 | +0.12(+1.79%) |
Jan 23, 2013 | 6.714 | 6.870 | 6.494 | 6.519 | 7,067 | -0.24(-3.60%) |
Jan 22, 2013 | 6.714 | 6.899 | 6.714 | 6.763 | 3,196 | -0.08(-1.14%) |
Jan 18, 2013 | 6.850 | 6.909 | 6.714 | 6.840 | 3,322 | -0.02(-0.29%) |
Jan 17, 2013 | 6.918 | 6.918 | 6.737 | 6.860 | 5,285 | -0.13(-1.81%) |
Jan 16, 2013 | 7.171 | 7.171 | 6.986 | 6.986 | 5,372 | -0.27(-3.75%) |
Jan 15, 2013 | 7.162 | 7.444 | 7.142 | 7.259 | 28,351 | +0.16(+2.19%) |
Jan 14, 2013 | 6.743 | 7.191 | 6.743 | 7.103 | 40,800 | +0.46(+6.88%) |
Jan 11, 2013 | 6.782 | 6.928 | 6.646 | 6.646 | 16,130 | -0.07(-1.01%) |
Jan 10, 2013 | 6.558 | 6.733 | 6.529 | 6.714 | 10,544 | +0.28(+4.39%) |
Jan 09, 2013 | 6.422 | 6.519 | 6.373 | 6.432 | 2,779 | +0.03(+0.46%) |
Jan 08, 2013 | 6.403 | 6.519 | 6.315 | 6.403 | 16,640 | +0.09(+1.39%) |
Jan 07, 2013 | 6.257 | 6.480 | 6.004 | 6.315 | 7,235 | +0.24(+4.01%) |
Jan 04, 2013 | 5.828 | 6.091 | 5.828 | 6.072 | 9,593 | +0.26(+4.44%) |
Jan 03, 2013 | 5.624 | 5.828 | 5.559 | 5.813 | 10,131 | +0.19(+3.37%) |
Jan 02, 2013 | 5.644 | 5.644 | 5.468 | 5.624 | 9,278 | +0.14(+2.48%) |
Dec 31, 2012 | 5.420 | 5.546 | 5.400 | 5.488 | 6,216 | +0.04(+0.71%) |
Dec 28, 2012 | 5.420 | 5.498 | 5.410 | 5.449 | 8,883 | +0.01(+0.18%) |
Dec 27, 2012 | 5.352 | 5.449 | 5.274 | 5.439 | 6,738 | -0.01(-0.18%) |
Dec 26, 2012 | 5.420 | 5.449 | 5.301 | 5.449 | 7,348 | +0.00(+0.00%) |
Dec 24, 2012 | 5.430 | 5.449 | 5.430 | 5.449 | 668 | +0.09(+1.75%) |
Dec 21, 2012 | 5.264 | 5.449 | 5.264 | 5.355 | 4,780 | -0.10(-1.87%) |
Dec 20, 2012 | 5.352 | 5.556 | 5.313 | 5.457 | 6,618 | +0.13(+2.34%) |
Dec 19, 2012 | 5.449 | 5.546 | 5.332 | 5.332 | 4,470 | -0.08(-1.44%) |
Dec 18, 2012 | 5.449 | 5.525 | 5.410 | 5.410 | 4,085 | +0.00(+0.08%) |
Dec 17, 2012 | 5.449 | 5.449 | 5.400 | 5.406 | 3,419 | -0.00(-0.08%) |
Dec 14, 2012 | 5.410 | 5.410 | 5.303 | 5.410 | 16,047 | -0.11(-2.07%) |
Dec 13, 2012 | 5.488 | 5.546 | 5.439 | 5.525 | 2,935 | -0.00(-0.04%) |
Dec 12, 2012 | 5.556 | 5.585 | 5.449 | 5.527 | 4,994 | -0.02(-0.35%) |
Dec 11, 2012 | 5.517 | 5.561 | 5.468 | 5.546 | 9,608 | +0.10(+1.79%) |
Dec 10, 2012 | 5.527 | 5.546 | 5.449 | 5.449 | 10,914 | -0.08(-1.41%) |
Dec 07, 2012 | 5.322 | 5.546 | 5.322 | 5.527 | 4,834 | +0.31(+5.97%) |
Dec 06, 2012 | 5.216 | 5.373 | 5.206 | 5.215 | 6,171 | -0.18(-3.25%) |
Dec 05, 2012 | 5.400 | 5.434 | 5.215 | 5.391 | 10,537 | +0.05(+1.01%) |
Dec 04, 2012 | 5.400 | 5.400 | 5.337 | 5.337 | 4,418 | -0.01(-0.09%) |
Nov 30, 2012 | 5.449 | 5.449 | 5.206 | 5.342 | 12,377 | -0.10(-1.79%) |
Nov 29, 2012 | 5.352 | 5.439 | 5.322 | 5.439 | 3,715 | +0.11(+2.01%) |
Nov 28, 2012 | 5.342 | 5.342 | 5.206 | 5.332 | 2,158 | -0.03(-0.54%) |
Nov 27, 2012 | 5.449 | 5.449 | 5.264 | 5.361 | 9,464 | +0.04(+0.73%) |
Nov 26, 2012 | 5.420 | 5.449 | 5.315 | 5.322 | 3,432 | -0.12(-2.15%) |
Nov 23, 2012 | 5.430 | 5.439 | 5.430 | 5.439 | 462 | +0.01(+0.10%) |
Nov 21, 2012 | 5.459 | 5.459 | 5.430 | 5.434 | 3,289 | -0.06(-1.16%) |
Nov 20, 2012 | 5.517 | 5.644 | 5.496 | 5.498 | 4,542 | -0.04(-0.74%) |
Nov 19, 2012 | 5.546 | 5.546 | 5.303 | 5.538 | 5,046 | +0.00(+0.07%) |
Nov 16, 2012 | 5.352 | 5.644 | 5.089 | 5.535 | 8,082 | +0.18(+3.42%) |
Nov 15, 2012 | 5.643 | 5.644 | 5.274 | 5.352 | 7,059 | -0.25(-4.51%) |
Nov 14, 2012 | 5.394 | 5.719 | 5.346 | 5.605 | 2,812 | +0.14(+2.48%) |
Nov 13, 2012 | 5.433 | 5.499 | 5.308 | 5.469 | 1,045 | +0.07(+1.20%) |
Nov 12, 2012 | 5.557 | 5.606 | 5.404 | 5.404 | 8,050 | +0.02(+0.36%) |
Nov 09, 2012 | 5.423 | 5.452 | 5.356 | 5.385 | 8,887 | -0.11(-1.92%) |
Nov 08, 2012 | 5.538 | 5.586 | 5.404 | 5.490 | 8,209 | -0.12(-2.21%) |
Nov 07, 2012 | 5.614 | 5.614 | 5.614 | 5.614 | 2,467 | -0.02(-0.34%) |
Nov 06, 2012 | 5.519 | 5.978 | 5.471 | 5.633 | 3,191 | +0.16(+2.97%) |
Nov 05, 2012 | 5.672 | 5.920 | 5.165 | 5.471 | 13,446 | -0.55(-9.21%) |
Nov 02, 2012 | 6.121 | 6.121 | 6.025 | 6.025 | 1,986 | -0.08(-1.25%) |