Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.572 | 6.601 | 6.508 | 6.558 | 3,203,945 | -0.02(-0.33%) |
Jan 30, 2013 | 6.659 | 6.659 | 6.558 | 6.579 | 3,909,341 | -0.07(-1.08%) |
Jan 29, 2013 | 6.759 | 6.774 | 6.630 | 6.651 | 4,978,502 | -0.10(-1.49%) |
Jan 28, 2013 | 6.759 | 6.817 | 6.730 | 6.752 | 3,510,548 | -0.02(-0.32%) |
Jan 25, 2013 | 6.716 | 6.889 | 6.682 | 6.774 | 9,278,247 | +0.09(+1.40%) |
Jan 24, 2013 | 6.673 | 6.738 | 6.659 | 6.680 | 1,831,666 | +0.03(+0.43%) |
Jan 23, 2013 | 6.651 | 6.680 | 6.608 | 6.651 | 1,674,133 | -0.01(-0.11%) |
Jan 22, 2013 | 6.623 | 6.673 | 6.615 | 6.659 | 2,127,843 | +0.04(+0.54%) |
Jan 18, 2013 | 6.579 | 6.630 | 6.572 | 6.623 | 1,816,552 | +0.03(+0.44%) |
Jan 17, 2013 | 6.572 | 6.651 | 6.554 | 6.594 | 2,271,199 | +0.06(+0.88%) |
Jan 16, 2013 | 6.601 | 6.630 | 6.515 | 6.536 | 2,357,420 | -0.09(-1.41%) |
Jan 15, 2013 | 6.594 | 6.644 | 6.536 | 6.630 | 2,015,909 | +0.02(+0.33%) |
Jan 14, 2013 | 6.608 | 6.666 | 6.608 | 6.608 | 2,353,491 | +0.00(+0.00%) |
Jan 11, 2013 | 6.695 | 6.695 | 6.587 | 6.608 | 3,279,114 | -0.08(-1.18%) |
Jan 10, 2013 | 6.766 | 6.774 | 6.673 | 6.687 | 1,774,842 | -0.03(-0.43%) |
Jan 09, 2013 | 6.838 | 6.838 | 6.687 | 6.716 | 4,842,018 | -0.09(-1.27%) |
Jan 08, 2013 | 6.846 | 6.881 | 6.781 | 6.802 | 1,993,949 | -0.05(-0.73%) |
Jan 07, 2013 | 6.759 | 6.881 | 6.759 | 6.853 | 1,829,799 | +0.04(+0.63%) |
Jan 04, 2013 | 6.745 | 6.817 | 6.716 | 6.810 | 2,362,624 | +0.11(+1.61%) |
Jan 03, 2013 | 6.695 | 6.759 | 6.666 | 6.702 | 2,041,106 | +0.04(+0.54%) |
Jan 02, 2013 | 6.630 | 6.680 | 6.472 | 6.666 | 4,278,149 | +0.19(+3.00%) |
Dec 31, 2012 | 6.342 | 6.486 | 6.292 | 6.472 | 1,469,076 | +0.12(+1.81%) |
Dec 28, 2012 | 6.393 | 6.464 | 6.349 | 6.357 | 1,641,304 | -0.06(-1.01%) |
Dec 27, 2012 | 6.529 | 6.572 | 6.367 | 6.421 | 3,008,887 | -0.11(-1.65%) |
Dec 26, 2012 | 6.615 | 6.615 | 6.501 | 6.529 | 1,108,985 | -0.07(-1.08%) |
Dec 24, 2012 | 6.551 | 6.622 | 6.479 | 6.600 | 774,673 | +0.06(+0.87%) |
Dec 21, 2012 | 6.593 | 6.593 | 6.515 | 6.543 | 3,594,481 | -0.01(-0.22%) |
Dec 20, 2012 | 6.444 | 6.579 | 6.415 | 6.558 | 1,995,488 | +0.14(+2.11%) |
Dec 19, 2012 | 6.422 | 6.479 | 6.358 | 6.422 | 2,287,452 | +0.00(+0.00%) |
Dec 18, 2012 | 6.330 | 6.422 | 6.301 | 6.422 | 1,917,033 | +0.11(+1.69%) |
Dec 17, 2012 | 6.315 | 6.330 | 6.273 | 6.315 | 1,282,336 | +0.02(+0.34%) |
Dec 14, 2012 | 6.244 | 6.308 | 6.205 | 6.294 | 1,539,014 | +0.01(+0.11%) |
Dec 13, 2012 | 6.372 | 6.372 | 6.230 | 6.287 | 1,688,463 | -0.09(-1.45%) |
Dec 12, 2012 | 6.379 | 6.401 | 6.337 | 6.379 | 2,326,026 | +0.00(+0.00%) |
Dec 11, 2012 | 6.394 | 6.422 | 6.337 | 6.379 | 2,450,503 | +0.05(+0.79%) |
Dec 10, 2012 | 6.330 | 6.365 | 6.287 | 6.330 | 1,994,053 | +0.03(+0.45%) |
Dec 07, 2012 | 6.287 | 6.344 | 6.237 | 6.301 | 2,541,466 | +0.06(+1.03%) |
Dec 06, 2012 | 6.194 | 6.265 | 6.194 | 6.237 | 3,002,964 | +0.04(+0.57%) |
Dec 05, 2012 | 6.223 | 6.233 | 6.116 | 6.201 | 1,413,000 | -0.01(-0.11%) |
Dec 04, 2012 | 6.201 | 6.251 | 6.166 | 6.208 | 2,501,340 | -0.02(-0.34%) |
Nov 30, 2012 | 6.308 | 6.322 | 6.180 | 6.230 | 3,340,968 | -0.06(-0.91%) |
Nov 29, 2012 | 6.180 | 6.301 | 6.116 | 6.287 | 4,312,995 | +0.16(+2.68%) |
Nov 28, 2012 | 6.123 | 6.151 | 6.016 | 6.123 | 1,931,416 | -0.01(-0.23%) |
Nov 27, 2012 | 6.237 | 6.237 | 6.123 | 6.137 | 1,363,047 | -0.07(-1.15%) |
Nov 26, 2012 | 6.159 | 6.258 | 6.144 | 6.208 | 2,084,687 | +0.06(+1.04%) |
Nov 23, 2012 | 6.137 | 6.201 | 6.109 | 6.144 | 1,035,171 | +0.04(+0.70%) |
Nov 21, 2012 | 6.080 | 6.116 | 6.052 | 6.101 | 2,627,612 | +0.02(+0.35%) |
Nov 20, 2012 | 6.009 | 6.101 | 5.945 | 6.080 | 2,741,902 | +0.06(+0.95%) |
Nov 19, 2012 | 5.909 | 6.055 | 5.859 | 6.023 | 2,966,633 | +0.20(+3.43%) |
Nov 16, 2012 | 5.788 | 5.852 | 5.781 | 5.823 | 4,424,096 | +0.01(+0.12%) |
Nov 15, 2012 | 5.859 | 5.923 | 5.781 | 5.816 | 3,758,104 | -0.06(-1.09%) |
Nov 14, 2012 | 6.016 | 6.052 | 5.852 | 5.881 | 4,989,161 | -0.15(-2.48%) |
Nov 13, 2012 | 5.916 | 6.073 | 5.888 | 6.030 | 2,676,639 | +0.06(+1.08%) |
Nov 12, 2012 | 6.059 | 6.073 | 5.952 | 5.966 | 1,897,072 | -0.09(-1.53%) |
Nov 09, 2012 | 5.852 | 6.084 | 5.852 | 6.059 | 5,564,712 | +0.16(+2.78%) |
Nov 08, 2012 | 5.873 | 5.938 | 5.845 | 5.895 | 5,825,600 | +0.00(+0.00%) |
Nov 07, 2012 | 5.888 | 5.966 | 5.856 | 5.895 | 8,087,223 | -0.16(-2.71%) |
Nov 06, 2012 | 5.995 | 6.073 | 5.980 | 6.059 | 2,319,063 | +0.07(+1.19%) |
Nov 05, 2012 | 6.073 | 6.073 | 5.938 | 5.987 | 3,437,167 | -0.08(-1.29%) |
Nov 02, 2012 | 6.037 | 6.101 | 5.982 | 6.066 | 4,882,852 | +0.08(+1.31%) |