Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.420 | 6.420 | 6.180 | 6.240 | 59,838 | -0.17(-2.65%) |
Jan 30, 2013 | 6.700 | 6.766 | 5.980 | 6.410 | 304,974 | -0.29(-4.33%) |
Jan 29, 2013 | 6.720 | 6.780 | 6.660 | 6.700 | 31,232 | -0.03(-0.45%) |
Jan 28, 2013 | 6.710 | 6.820 | 6.620 | 6.730 | 60,859 | +0.04(+0.60%) |
Jan 25, 2013 | 6.800 | 7.000 | 6.600 | 6.690 | 270,768 | -0.06(-0.89%) |
Jan 24, 2013 | 6.720 | 7.170 | 6.670 | 6.750 | 553,116 | +0.05(+0.75%) |
Jan 23, 2013 | 6.670 | 6.770 | 6.650 | 6.700 | 55,131 | +0.01(+0.15%) |
Jan 22, 2013 | 6.670 | 6.740 | 6.650 | 6.690 | 40,493 | +0.06(+0.90%) |
Jan 18, 2013 | 6.560 | 6.690 | 6.550 | 6.630 | 28,579 | +0.06(+0.99%) |
Jan 17, 2013 | 6.640 | 6.700 | 6.560 | 6.565 | 43,944 | -0.09(-1.43%) |
Jan 16, 2013 | 6.720 | 6.720 | 6.570 | 6.660 | 29,567 | -0.03(-0.45%) |
Jan 15, 2013 | 6.630 | 6.730 | 6.580 | 6.690 | 36,010 | +0.06(+0.90%) |
Jan 14, 2013 | 6.700 | 6.750 | 6.600 | 6.630 | 27,663 | -0.07(-1.04%) |
Jan 11, 2013 | 6.750 | 6.770 | 6.670 | 6.700 | 38,654 | -0.02(-0.30%) |
Jan 10, 2013 | 6.690 | 6.760 | 6.550 | 6.720 | 83,717 | +0.08(+1.20%) |
Jan 09, 2013 | 6.710 | 6.800 | 6.550 | 6.640 | 72,926 | -0.11(-1.63%) |
Jan 08, 2013 | 6.610 | 6.750 | 6.560 | 6.750 | 55,696 | +0.16(+2.43%) |
Jan 07, 2013 | 6.600 | 6.750 | 6.530 | 6.590 | 41,697 | -0.08(-1.20%) |
Jan 04, 2013 | 6.780 | 6.919 | 6.650 | 6.670 | 83,853 | -0.11(-1.62%) |
Jan 03, 2013 | 6.730 | 6.920 | 6.650 | 6.780 | 78,177 | +0.02(+0.30%) |
Jan 02, 2013 | 6.820 | 6.890 | 6.730 | 6.760 | 61,162 | +0.01(+0.15%) |
Dec 31, 2012 | 6.660 | 6.790 | 6.600 | 6.750 | 49,644 | +0.05(+0.75%) |
Dec 28, 2012 | 6.640 | 6.770 | 6.580 | 6.700 | 47,121 | -0.01(-0.15%) |
Dec 27, 2012 | 6.920 | 6.930 | 6.680 | 6.710 | 34,130 | -0.09(-1.32%) |
Dec 26, 2012 | 6.880 | 6.950 | 6.730 | 6.800 | 46,148 | -0.09(-1.31%) |
Dec 24, 2012 | 6.710 | 6.900 | 6.670 | 6.890 | 28,760 | +0.13(+1.92%) |
Dec 21, 2012 | 6.610 | 6.800 | 6.590 | 6.760 | 87,511 | +0.13(+1.96%) |
Dec 20, 2012 | 6.750 | 6.770 | 6.600 | 6.630 | 76,876 | -0.09(-1.34%) |
Dec 19, 2012 | 6.865 | 6.950 | 6.670 | 6.720 | 81,398 | -0.06(-0.88%) |
Dec 18, 2012 | 6.850 | 6.920 | 6.700 | 6.780 | 68,527 | -0.11(-1.60%) |
Dec 17, 2012 | 6.850 | 6.990 | 6.780 | 6.890 | 46,888 | +0.06(+0.88%) |
Dec 14, 2012 | 6.790 | 6.880 | 6.760 | 6.830 | 27,267 | +0.02(+0.29%) |
Dec 13, 2012 | 6.790 | 6.870 | 6.680 | 6.810 | 42,820 | +0.02(+0.29%) |
Dec 12, 2012 | 6.760 | 6.910 | 6.660 | 6.790 | 27,039 | +0.01(+0.15%) |
Dec 11, 2012 | 6.910 | 7.000 | 6.720 | 6.780 | 100,068 | -0.14(-2.02%) |
Dec 10, 2012 | 7.010 | 7.080 | 6.900 | 6.920 | 53,613 | -0.07(-1.00%) |
Dec 07, 2012 | 7.000 | 7.000 | 6.920 | 6.990 | 15,121 | +0.01(+0.14%) |
Dec 06, 2012 | 6.820 | 7.050 | 6.760 | 6.980 | 25,742 | +0.12(+1.75%) |
Dec 05, 2012 | 6.780 | 6.990 | 6.630 | 6.860 | 47,851 | +0.12(+1.78%) |
Dec 04, 2012 | 7.010 | 7.050 | 6.500 | 6.740 | 110,359 | -0.28(-3.99%) |
Nov 30, 2012 | 6.960 | 7.100 | 6.950 | 7.020 | 32,431 | +0.04(+0.57%) |
Nov 29, 2012 | 7.000 | 7.200 | 6.980 | 6.980 | 50,360 | -0.02(-0.29%) |
Nov 28, 2012 | 6.960 | 7.120 | 6.900 | 7.000 | 43,895 | -0.01(-0.14%) |
Nov 27, 2012 | 7.160 | 7.305 | 6.980 | 7.010 | 115,737 | -0.07(-0.99%) |
Nov 26, 2012 | 7.090 | 7.490 | 7.050 | 7.080 | 70,647 | +0.09(+1.29%) |
Nov 23, 2012 | 6.950 | 7.180 | 6.890 | 6.990 | 33,333 | +0.02(+0.29%) |
Nov 21, 2012 | 6.750 | 7.050 | 6.650 | 6.970 | 46,819 | +0.22(+3.26%) |
Nov 20, 2012 | 6.820 | 6.840 | 6.600 | 6.750 | 38,713 | -0.08(-1.17%) |
Nov 19, 2012 | 6.800 | 7.050 | 6.600 | 6.830 | 96,821 | +0.06(+0.89%) |
Nov 16, 2012 | 6.870 | 6.960 | 6.700 | 6.770 | 61,416 | -0.13(-1.88%) |
Nov 15, 2012 | 7.170 | 7.200 | 6.770 | 6.900 | 66,648 | -0.23(-3.23%) |
Nov 14, 2012 | 7.330 | 7.640 | 7.030 | 7.130 | 51,834 | -0.15(-2.06%) |
Nov 13, 2012 | 7.590 | 7.700 | 7.250 | 7.280 | 109,534 | +0.12(+1.68%) |
Nov 12, 2012 | 6.860 | 7.400 | 6.860 | 7.160 | 72,469 | +0.32(+4.68%) |
Nov 09, 2012 | 6.920 | 6.990 | 6.720 | 6.840 | 88,588 | -0.13(-1.87%) |
Nov 08, 2012 | 7.030 | 7.190 | 6.875 | 6.970 | 67,102 | -0.14(-1.97%) |
Nov 07, 2012 | 7.430 | 7.690 | 7.000 | 7.110 | 87,357 | -0.38(-5.07%) |
Nov 06, 2012 | 7.440 | 7.700 | 7.350 | 7.490 | 67,939 | +0.02(+0.27%) |
Nov 05, 2012 | 7.450 | 7.696 | 7.070 | 7.470 | 91,203 | +0.12(+1.63%) |
Nov 02, 2012 | 7.570 | 7.950 | 7.300 | 7.350 | 191,037 | -0.22(-2.91%) |