Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.370 | 6.713 | 6.370 | 6.675 | 3,443,876 | +0.32(+5.10%) |
Jan 30, 2013 | 6.266 | 6.399 | 6.247 | 6.351 | 1,395,622 | +0.06(+0.91%) |
Jan 29, 2013 | 6.485 | 6.485 | 6.237 | 6.294 | 1,431,136 | -0.18(-2.79%) |
Jan 28, 2013 | 6.418 | 6.504 | 6.380 | 6.475 | 1,108,001 | +0.09(+1.34%) |
Jan 25, 2013 | 6.361 | 6.475 | 6.351 | 6.389 | 1,114,413 | +0.03(+0.45%) |
Jan 24, 2013 | 6.342 | 6.380 | 6.247 | 6.361 | 2,399,742 | +0.01(+0.15%) |
Jan 23, 2013 | 6.447 | 6.485 | 6.285 | 6.351 | 1,489,566 | -0.12(-1.91%) |
Jan 22, 2013 | 6.285 | 6.513 | 6.199 | 6.475 | 1,441,203 | +0.22(+3.50%) |
Jan 18, 2013 | 6.370 | 6.432 | 6.237 | 6.256 | 1,361,137 | -0.10(-1.50%) |
Jan 17, 2013 | 6.370 | 6.447 | 6.323 | 6.351 | 1,163,641 | +0.00(+0.00%) |
Jan 16, 2013 | 6.361 | 6.408 | 6.285 | 6.351 | 1,340,437 | -0.05(-0.74%) |
Jan 15, 2013 | 6.408 | 6.437 | 6.332 | 6.399 | 1,267,371 | -0.05(-0.74%) |
Jan 14, 2013 | 6.551 | 6.570 | 6.408 | 6.447 | 1,051,877 | -0.10(-1.60%) |
Jan 11, 2013 | 6.494 | 6.599 | 6.427 | 6.551 | 1,643,057 | +0.06(+0.88%) |
Jan 10, 2013 | 6.580 | 6.608 | 6.404 | 6.494 | 2,076,607 | -0.08(-1.16%) |
Jan 09, 2013 | 6.494 | 6.623 | 6.466 | 6.570 | 1,597,264 | +0.11(+1.77%) |
Jan 08, 2013 | 6.589 | 6.646 | 6.427 | 6.456 | 1,438,682 | -0.11(-1.74%) |
Jan 07, 2013 | 6.618 | 6.694 | 6.532 | 6.570 | 1,690,294 | -0.08(-1.15%) |
Jan 04, 2013 | 6.599 | 6.732 | 6.504 | 6.646 | 2,376,437 | +0.08(+1.16%) |
Jan 03, 2013 | 6.447 | 6.637 | 6.427 | 6.570 | 1,831,332 | +0.11(+1.77%) |
Jan 02, 2013 | 6.589 | 6.608 | 6.399 | 6.456 | 2,172,750 | +0.11(+1.80%) |
Dec 31, 2012 | 6.304 | 6.432 | 6.208 | 6.342 | 1,406,121 | +0.12(+1.99%) |
Dec 28, 2012 | 6.304 | 6.361 | 6.189 | 6.218 | 1,760,732 | -0.12(-1.95%) |
Dec 27, 2012 | 6.456 | 6.523 | 6.161 | 6.342 | 1,731,242 | -0.10(-1.62%) |
Dec 26, 2012 | 6.551 | 6.551 | 6.375 | 6.447 | 1,369,385 | -0.08(-1.17%) |
Dec 24, 2012 | 6.666 | 6.666 | 6.466 | 6.523 | 892,374 | -0.13(-2.00%) |
Dec 21, 2012 | 6.618 | 6.706 | 6.399 | 6.656 | 3,157,524 | +0.03(+0.43%) |
Dec 20, 2012 | 6.599 | 6.656 | 6.380 | 6.627 | 2,394,718 | +0.02(+0.29%) |
Dec 19, 2012 | 6.408 | 6.656 | 6.332 | 6.608 | 3,518,276 | +0.21(+3.27%) |
Dec 18, 2012 | 5.780 | 6.580 | 5.771 | 6.399 | 8,721,161 | +0.63(+10.89%) |
Dec 17, 2012 | 5.675 | 5.809 | 5.666 | 5.770 | 1,753,889 | +0.16(+2.89%) |
Dec 14, 2012 | 5.561 | 5.713 | 5.542 | 5.609 | 1,736,845 | +0.02(+0.34%) |
Dec 13, 2012 | 5.570 | 5.742 | 5.485 | 5.590 | 1,549,259 | +0.06(+1.03%) |
Dec 12, 2012 | 5.437 | 5.618 | 5.380 | 5.532 | 1,893,873 | +0.13(+2.47%) |
Dec 11, 2012 | 5.475 | 5.613 | 5.351 | 5.399 | 1,384,475 | -0.05(-0.87%) |
Dec 10, 2012 | 5.390 | 5.461 | 5.351 | 5.447 | 553,806 | +0.06(+1.06%) |
Dec 07, 2012 | 5.342 | 5.399 | 5.304 | 5.390 | 816,457 | +0.06(+1.07%) |
Dec 06, 2012 | 5.266 | 5.351 | 5.218 | 5.332 | 1,088,665 | +0.11(+2.19%) |
Dec 05, 2012 | 5.256 | 5.294 | 5.132 | 5.218 | 1,014,549 | +0.00(+0.00%) |
Dec 04, 2012 | 5.247 | 5.266 | 5.161 | 5.218 | 674,359 | -0.02(-0.36%) |
Nov 30, 2012 | 5.199 | 5.247 | 5.199 | 5.237 | 855,840 | +0.04(+0.73%) |
Nov 29, 2012 | 5.132 | 5.247 | 5.113 | 5.199 | 1,243,236 | +0.11(+2.25%) |
Nov 28, 2012 | 4.961 | 5.113 | 4.809 | 5.085 | 1,180,751 | +0.07(+1.33%) |
Nov 27, 2012 | 4.999 | 5.104 | 4.990 | 5.018 | 708,712 | +0.02(+0.38%) |
Nov 26, 2012 | 5.018 | 5.094 | 4.980 | 4.999 | 701,143 | -0.03(-0.57%) |
Nov 23, 2012 | 5.094 | 5.123 | 4.985 | 5.028 | 332,429 | -0.04(-0.75%) |
Nov 21, 2012 | 5.009 | 5.104 | 4.971 | 5.066 | 981,975 | +0.09(+1.72%) |
Nov 20, 2012 | 4.999 | 5.028 | 4.952 | 4.980 | 809,232 | +0.01(+0.19%) |
Nov 19, 2012 | 4.961 | 5.018 | 4.885 | 4.971 | 1,257,335 | +0.11(+2.35%) |
Nov 16, 2012 | 4.999 | 5.218 | 4.780 | 4.856 | 3,106,341 | +0.32(+7.14%) |
Nov 15, 2012 | 4.590 | 4.666 | 4.523 | 4.533 | 989,765 | -0.06(-1.24%) |
Nov 14, 2012 | 4.809 | 4.828 | 4.552 | 4.590 | 1,540,308 | -0.19(-3.98%) |
Nov 13, 2012 | 4.761 | 4.828 | 4.733 | 4.780 | 1,355,988 | -0.01(-0.20%) |
Nov 12, 2012 | 4.856 | 4.856 | 4.761 | 4.790 | 1,497,553 | -0.04(-0.79%) |
Nov 09, 2012 | 4.952 | 5.018 | 4.799 | 4.828 | 1,481,080 | -0.14(-2.87%) |
Nov 08, 2012 | 5.142 | 5.180 | 4.961 | 4.971 | 1,112,559 | -0.17(-3.33%) |
Nov 07, 2012 | 5.009 | 5.180 | 5.009 | 5.142 | 1,974,123 | -0.06(-1.10%) |
Nov 06, 2012 | 5.237 | 5.266 | 5.171 | 5.199 | 1,535,923 | -0.01(-0.18%) |
Nov 05, 2012 | 5.256 | 5.323 | 5.152 | 5.209 | 1,148,960 | -0.05(-0.91%) |
Nov 02, 2012 | 5.494 | 5.523 | 5.190 | 5.256 | 1,952,242 | -0.23(-4.17%) |