Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.047 | 6.088 | 5.813 | 5.831 | 4,838,901 | -0.23(-3.87%) |
Jan 30, 2013 | 6.318 | 6.399 | 6.029 | 6.065 | 4,276,935 | -0.14(-2.33%) |
Jan 29, 2013 | 6.129 | 6.246 | 6.079 | 6.210 | 3,095,877 | +0.11(+1.78%) |
Jan 28, 2013 | 6.264 | 6.300 | 6.061 | 6.102 | 3,171,767 | -0.20(-3.15%) |
Jan 25, 2013 | 6.508 | 6.544 | 6.255 | 6.300 | 3,876,980 | -0.22(-3.32%) |
Jan 24, 2013 | 6.833 | 6.833 | 6.481 | 6.517 | 4,013,901 | -0.26(-3.86%) |
Jan 23, 2013 | 6.968 | 6.986 | 6.769 | 6.778 | 2,304,291 | -0.15(-2.21%) |
Jan 22, 2013 | 6.959 | 6.968 | 6.824 | 6.932 | 2,518,385 | +0.04(+0.52%) |
Jan 18, 2013 | 6.833 | 6.950 | 6.806 | 6.896 | 1,437,396 | +0.08(+1.19%) |
Jan 17, 2013 | 6.806 | 6.914 | 6.742 | 6.815 | 1,834,297 | +0.01(+0.13%) |
Jan 16, 2013 | 6.796 | 6.860 | 6.733 | 6.806 | 1,565,789 | -0.04(-0.53%) |
Jan 15, 2013 | 6.860 | 6.950 | 6.824 | 6.842 | 2,429,681 | -0.01(-0.13%) |
Jan 14, 2013 | 6.968 | 6.986 | 6.842 | 6.851 | 1,639,443 | -0.13(-1.81%) |
Jan 11, 2013 | 6.986 | 7.013 | 6.905 | 6.977 | 1,970,268 | -0.05(-0.64%) |
Jan 10, 2013 | 6.986 | 7.058 | 6.950 | 7.022 | 3,135,644 | +0.06(+0.91%) |
Jan 09, 2013 | 6.986 | 7.067 | 6.932 | 6.959 | 2,243,208 | -0.14(-1.91%) |
Jan 08, 2013 | 7.158 | 7.158 | 7.049 | 7.094 | 2,191,293 | -0.13(-1.75%) |
Jan 07, 2013 | 7.275 | 7.347 | 7.194 | 7.221 | 3,220,412 | -0.42(-5.55%) |
Jan 04, 2013 | 7.555 | 7.654 | 7.437 | 7.645 | 2,467,927 | +0.05(+0.59%) |
Jan 03, 2013 | 7.880 | 7.961 | 7.591 | 7.600 | 2,361,220 | -0.42(-5.18%) |
Jan 02, 2013 | 8.096 | 8.114 | 7.961 | 8.015 | 1,972,937 | -0.06(-0.78%) |
Dec 31, 2012 | 7.862 | 8.132 | 7.753 | 8.078 | 2,178,892 | +0.29(+3.71%) |
Dec 28, 2012 | 7.753 | 7.871 | 7.704 | 7.789 | 1,974,675 | -0.01(-0.12%) |
Dec 27, 2012 | 7.627 | 7.943 | 7.582 | 7.798 | 3,613,098 | +0.22(+2.86%) |
Dec 26, 2012 | 7.573 | 7.582 | 7.482 | 7.582 | 1,189,062 | +0.04(+0.48%) |
Dec 24, 2012 | 7.482 | 7.555 | 7.410 | 7.546 | 1,064,669 | +0.06(+0.84%) |
Dec 21, 2012 | 7.374 | 7.537 | 7.361 | 7.482 | 9,026,457 | -0.10(-1.31%) |
Dec 20, 2012 | 7.374 | 7.591 | 7.311 | 7.582 | 3,075,373 | +0.15(+2.07%) |
Dec 19, 2012 | 7.365 | 7.433 | 7.275 | 7.428 | 2,330,521 | +0.07(+0.98%) |
Dec 18, 2012 | 7.519 | 7.537 | 7.212 | 7.356 | 2,907,012 | -0.15(-2.04%) |
Dec 17, 2012 | 7.428 | 7.528 | 7.383 | 7.510 | 2,098,876 | +0.08(+1.09%) |
Dec 14, 2012 | 7.329 | 7.537 | 7.257 | 7.428 | 2,436,630 | +0.04(+0.49%) |
Dec 13, 2012 | 7.356 | 7.460 | 7.320 | 7.392 | 2,815,790 | -0.14(-1.92%) |
Dec 12, 2012 | 7.293 | 7.591 | 7.239 | 7.537 | 3,189,424 | +0.34(+4.77%) |
Dec 11, 2012 | 7.239 | 7.347 | 7.176 | 7.194 | 2,951,811 | -0.10(-1.36%) |
Dec 10, 2012 | 7.167 | 7.338 | 7.143 | 7.293 | 3,027,386 | +0.29(+4.12%) |
Dec 07, 2012 | 6.932 | 7.022 | 6.905 | 7.004 | 2,218,341 | +0.17(+2.51%) |
Dec 06, 2012 | 6.787 | 6.923 | 6.742 | 6.833 | 2,479,751 | +0.06(+0.93%) |
Dec 05, 2012 | 6.878 | 6.923 | 6.733 | 6.769 | 3,384,611 | -0.15(-2.22%) |
Dec 04, 2012 | 6.815 | 7.013 | 6.769 | 6.923 | 2,225,904 | -0.13(-1.79%) |
Nov 30, 2012 | 7.176 | 7.239 | 6.986 | 7.049 | 1,744,663 | -0.15(-2.13%) |
Nov 29, 2012 | 7.221 | 7.257 | 7.048 | 7.203 | 2,431,003 | +0.09(+1.27%) |
Nov 28, 2012 | 6.977 | 7.112 | 6.842 | 7.112 | 2,316,882 | -0.03(-0.38%) |
Nov 27, 2012 | 7.320 | 7.338 | 7.130 | 7.139 | 2,008,158 | -0.29(-3.89%) |
Nov 26, 2012 | 7.347 | 7.428 | 7.266 | 7.428 | 1,742,837 | +0.07(+0.98%) |
Nov 23, 2012 | 7.158 | 7.401 | 7.158 | 7.356 | 1,684,598 | +0.23(+3.30%) |
Nov 21, 2012 | 7.049 | 7.180 | 7.004 | 7.121 | 1,321,699 | +0.05(+0.77%) |
Nov 20, 2012 | 7.130 | 7.158 | 7.031 | 7.067 | 1,625,098 | -0.11(-1.51%) |
Nov 19, 2012 | 7.158 | 7.203 | 7.049 | 7.176 | 2,138,665 | +0.20(+2.85%) |
Nov 16, 2012 | 6.878 | 6.986 | 6.742 | 6.977 | 2,714,433 | +0.15(+2.25%) |
Nov 15, 2012 | 7.004 | 7.031 | 6.778 | 6.824 | 3,819,268 | -0.19(-2.70%) |
Nov 14, 2012 | 7.257 | 7.266 | 7.013 | 7.013 | 3,021,932 | -0.28(-3.84%) |
Nov 13, 2012 | 7.302 | 7.392 | 7.266 | 7.293 | 2,109,785 | -0.18(-2.42%) |
Nov 12, 2012 | 7.582 | 7.591 | 7.464 | 7.473 | 2,083,141 | -0.13(-1.66%) |
Nov 09, 2012 | 7.726 | 7.798 | 7.591 | 7.600 | 2,559,243 | -0.14(-1.86%) |
Nov 08, 2012 | 7.708 | 7.843 | 7.636 | 7.744 | 4,312,544 | -0.12(-1.49%) |
Nov 07, 2012 | 7.528 | 7.943 | 7.492 | 7.862 | 5,931,800 | +0.59(+8.06%) |
Nov 06, 2012 | 7.130 | 7.284 | 7.058 | 7.275 | 2,524,020 | +0.25(+3.60%) |
Nov 05, 2012 | 7.185 | 7.239 | 7.013 | 7.022 | 1,591,330 | -0.13(-1.77%) |
Nov 02, 2012 | 7.293 | 7.293 | 7.139 | 7.149 | 2,323,588 | -0.21(-2.82%) |