Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.112 | 7.138 | 7.041 | 7.112 | 267,827 | +0.03(+0.37%) |
Jan 30, 2013 | 7.209 | 7.209 | 7.058 | 7.085 | 204,536 | -0.11(-1.60%) |
Jan 29, 2013 | 7.173 | 7.227 | 7.103 | 7.200 | 248,445 | +0.04(+0.49%) |
Jan 28, 2013 | 7.182 | 7.439 | 7.120 | 7.165 | 335,009 | +0.01(+0.12%) |
Jan 25, 2013 | 7.227 | 7.633 | 7.067 | 7.156 | 640,037 | +0.04(+0.62%) |
Jan 24, 2013 | 6.890 | 7.165 | 6.890 | 7.112 | 408,810 | +0.21(+3.08%) |
Jan 23, 2013 | 7.041 | 7.072 | 6.868 | 6.899 | 251,101 | -0.17(-2.38%) |
Jan 22, 2013 | 6.997 | 7.076 | 6.970 | 7.067 | 269,564 | +0.09(+1.27%) |
Jan 18, 2013 | 6.988 | 7.014 | 6.855 | 6.979 | 370,498 | -0.02(-0.25%) |
Jan 17, 2013 | 6.979 | 7.050 | 6.957 | 6.997 | 158,079 | +0.07(+1.02%) |
Jan 16, 2013 | 7.014 | 7.058 | 6.890 | 6.926 | 166,341 | -0.13(-1.88%) |
Jan 15, 2013 | 6.837 | 7.076 | 6.837 | 7.058 | 274,804 | +0.15(+2.18%) |
Jan 14, 2013 | 6.890 | 6.970 | 6.821 | 6.908 | 191,662 | -0.01(-0.13%) |
Jan 11, 2013 | 6.917 | 6.961 | 6.828 | 6.917 | 215,373 | +0.01(+0.13%) |
Jan 10, 2013 | 7.023 | 7.032 | 6.784 | 6.908 | 159,741 | -0.09(-1.26%) |
Jan 09, 2013 | 6.917 | 6.997 | 6.908 | 6.997 | 126,012 | +0.12(+1.80%) |
Jan 08, 2013 | 6.846 | 6.988 | 6.828 | 6.873 | 278,155 | +0.04(+0.52%) |
Jan 07, 2013 | 6.908 | 6.961 | 6.749 | 6.837 | 162,568 | -0.13(-1.90%) |
Jan 04, 2013 | 6.970 | 7.085 | 6.864 | 6.970 | 189,644 | +0.04(+0.64%) |
Jan 03, 2013 | 7.085 | 7.085 | 6.864 | 6.926 | 259,319 | -0.16(-2.25%) |
Jan 02, 2013 | 7.067 | 7.182 | 6.731 | 7.085 | 530,334 | +0.35(+5.26%) |
Dec 31, 2012 | 6.581 | 6.749 | 6.492 | 6.731 | 288,661 | +0.14(+2.15%) |
Dec 28, 2012 | 6.607 | 6.634 | 6.430 | 6.590 | 222,350 | -0.04(-0.53%) |
Dec 27, 2012 | 6.519 | 6.634 | 6.351 | 6.625 | 320,477 | +0.19(+3.03%) |
Dec 26, 2012 | 6.492 | 6.545 | 6.386 | 6.430 | 207,984 | -0.07(-1.09%) |
Dec 24, 2012 | 6.484 | 6.545 | 6.395 | 6.501 | 109,761 | -0.04(-0.68%) |
Dec 21, 2012 | 6.457 | 6.545 | 6.377 | 6.545 | 640,311 | -0.06(-0.94%) |
Dec 20, 2012 | 6.413 | 6.616 | 6.333 | 6.607 | 418,054 | +0.19(+3.03%) |
Dec 19, 2012 | 6.395 | 6.510 | 6.289 | 6.413 | 294,507 | +0.04(+0.69%) |
Dec 18, 2012 | 6.183 | 6.377 | 6.165 | 6.369 | 259,464 | +0.18(+2.86%) |
Dec 17, 2012 | 6.024 | 6.200 | 5.971 | 6.192 | 297,661 | +0.18(+2.94%) |
Dec 14, 2012 | 6.059 | 6.121 | 5.953 | 6.015 | 229,948 | -0.05(-0.87%) |
Dec 13, 2012 | 6.183 | 6.205 | 6.068 | 6.068 | 267,286 | -0.12(-2.00%) |
Dec 12, 2012 | 5.988 | 6.245 | 5.856 | 6.192 | 475,317 | +0.27(+4.48%) |
Dec 11, 2012 | 5.705 | 5.935 | 5.661 | 5.926 | 261,561 | +0.27(+4.69%) |
Dec 10, 2012 | 5.643 | 5.670 | 5.639 | 5.661 | 414,184 | +0.04(+0.79%) |
Dec 07, 2012 | 5.634 | 5.643 | 5.555 | 5.617 | 146,489 | -0.01(-0.16%) |
Dec 06, 2012 | 5.493 | 5.626 | 5.378 | 5.626 | 141,185 | +0.13(+2.42%) |
Dec 05, 2012 | 5.590 | 5.626 | 5.484 | 5.493 | 164,784 | -0.07(-1.27%) |
Dec 04, 2012 | 5.431 | 5.745 | 5.396 | 5.564 | 244,405 | +0.36(+6.97%) |
Nov 30, 2012 | 5.334 | 5.396 | 5.192 | 5.201 | 369,806 | -0.11(-2.00%) |
Nov 29, 2012 | 5.210 | 5.342 | 5.201 | 5.307 | 148,847 | +0.17(+3.27%) |
Nov 28, 2012 | 4.936 | 5.157 | 4.872 | 5.139 | 150,992 | +0.16(+3.20%) |
Nov 27, 2012 | 4.927 | 5.077 | 4.900 | 4.980 | 165,932 | +0.04(+0.72%) |
Nov 26, 2012 | 4.812 | 4.953 | 4.803 | 4.944 | 169,506 | +0.12(+2.57%) |
Nov 23, 2012 | 4.794 | 4.821 | 4.759 | 4.821 | 42,825 | +0.05(+1.11%) |
Nov 21, 2012 | 4.732 | 4.785 | 4.644 | 4.768 | 84,423 | +0.06(+1.32%) |
Nov 20, 2012 | 4.732 | 4.741 | 4.653 | 4.706 | 97,702 | -0.04(-0.75%) |
Nov 19, 2012 | 4.653 | 4.785 | 4.644 | 4.741 | 151,280 | +0.14(+3.08%) |
Nov 16, 2012 | 4.644 | 4.670 | 4.493 | 4.599 | 229,564 | -0.07(-1.52%) |
Nov 15, 2012 | 4.661 | 4.847 | 4.617 | 4.670 | 251,411 | +0.00(+0.00%) |
Nov 14, 2012 | 4.865 | 4.874 | 4.661 | 4.670 | 224,212 | -0.19(-4.00%) |
Nov 13, 2012 | 4.865 | 4.953 | 4.759 | 4.865 | 165,962 | -0.09(-1.79%) |
Nov 12, 2012 | 4.962 | 5.033 | 4.909 | 4.953 | 87,098 | +0.00(+0.00%) |
Nov 09, 2012 | 4.785 | 5.086 | 4.741 | 4.953 | 275,942 | +0.16(+3.32%) |
Nov 08, 2012 | 4.838 | 4.909 | 4.759 | 4.794 | 279,990 | -0.07(-1.45%) |
Nov 07, 2012 | 5.121 | 5.201 | 4.829 | 4.865 | 178,596 | -0.34(-6.62%) |
Nov 06, 2012 | 5.104 | 5.254 | 5.068 | 5.210 | 122,276 | +0.12(+2.43%) |
Nov 05, 2012 | 5.068 | 5.148 | 5.015 | 5.086 | 148,974 | +0.02(+0.35%) |
Nov 02, 2012 | 5.342 | 5.342 | 5.059 | 5.068 | 171,513 | -0.23(-4.34%) |