Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.979 | 7.068 | 6.942 | 7.000 | 689,902 | +0.03(+0.38%) |
Jan 30, 2013 | 6.973 | 6.979 | 6.931 | 6.973 | 656,504 | +0.01(+0.08%) |
Jan 29, 2013 | 6.942 | 6.968 | 6.920 | 6.968 | 424,972 | +0.03(+0.46%) |
Jan 28, 2013 | 6.963 | 6.968 | 6.910 | 6.936 | 587,967 | -0.02(-0.30%) |
Jan 25, 2013 | 6.979 | 6.979 | 6.920 | 6.957 | 596,539 | -0.01(-0.08%) |
Jan 24, 2013 | 6.942 | 6.968 | 6.920 | 6.963 | 541,197 | +0.04(+0.61%) |
Jan 23, 2013 | 6.936 | 6.957 | 6.887 | 6.920 | 706,345 | -0.01(-0.08%) |
Jan 22, 2013 | 6.936 | 6.942 | 6.909 | 6.926 | 382,032 | -0.01(-0.15%) |
Jan 18, 2013 | 6.873 | 6.936 | 6.857 | 6.936 | 467,849 | +0.07(+1.00%) |
Jan 17, 2013 | 6.852 | 6.878 | 6.820 | 6.868 | 678,990 | +0.05(+0.70%) |
Jan 16, 2013 | 6.799 | 6.820 | 6.757 | 6.820 | 445,524 | +0.03(+0.47%) |
Jan 15, 2013 | 6.873 | 6.878 | 6.741 | 6.789 | 804,081 | -0.09(-1.30%) |
Jan 14, 2013 | 6.810 | 6.878 | 6.810 | 6.878 | 633,529 | +0.06(+0.85%) |
Jan 11, 2013 | 6.789 | 6.841 | 6.767 | 6.820 | 470,456 | +0.00(+0.00%) |
Jan 10, 2013 | 6.847 | 6.852 | 6.778 | 6.820 | 487,177 | -0.04(-0.62%) |
Jan 09, 2013 | 6.868 | 6.873 | 6.810 | 6.862 | 533,436 | +0.01(+0.08%) |
Jan 08, 2013 | 6.810 | 6.857 | 6.794 | 6.857 | 419,679 | +0.06(+0.93%) |
Jan 07, 2013 | 6.783 | 6.794 | 6.725 | 6.794 | 399,189 | +0.01(+0.08%) |
Jan 04, 2013 | 6.783 | 6.789 | 6.757 | 6.789 | 505,066 | +0.04(+0.63%) |
Jan 03, 2013 | 6.672 | 6.762 | 6.657 | 6.746 | 640,349 | +0.07(+1.11%) |
Jan 02, 2013 | 6.651 | 6.683 | 6.588 | 6.672 | 784,080 | +0.08(+1.28%) |
Dec 31, 2012 | 6.625 | 6.635 | 6.551 | 6.588 | 992,473 | -0.02(-0.32%) |
Dec 28, 2012 | 6.598 | 6.609 | 6.571 | 6.609 | 261,465 | +0.01(+0.16%) |
Dec 27, 2012 | 6.651 | 6.651 | 6.540 | 6.598 | 439,291 | -0.03(-0.40%) |
Dec 26, 2012 | 6.651 | 6.667 | 6.614 | 6.625 | 337,850 | +0.01(+0.16%) |
Dec 24, 2012 | 6.678 | 6.694 | 6.588 | 6.614 | 579,115 | -0.04(-0.63%) |
Dec 21, 2012 | 6.625 | 6.683 | 6.598 | 6.657 | 441,066 | +0.00(+0.00%) |
Dec 20, 2012 | 6.683 | 6.693 | 6.632 | 6.657 | 506,274 | +0.00(+0.00%) |
Dec 19, 2012 | 6.641 | 6.683 | 6.622 | 6.657 | 519,247 | +0.04(+0.64%) |
Dec 18, 2012 | 6.641 | 6.641 | 6.556 | 6.614 | 577,707 | +0.02(+0.24%) |
Dec 17, 2012 | 6.683 | 6.699 | 6.577 | 6.598 | 499,136 | -0.10(-1.50%) |
Dec 14, 2012 | 6.694 | 6.704 | 6.641 | 6.699 | 327,099 | -0.02(-0.31%) |
Dec 13, 2012 | 6.683 | 6.725 | 6.672 | 6.720 | 258,561 | +0.03(+0.39%) |
Dec 12, 2012 | 6.704 | 6.725 | 6.662 | 6.694 | 409,944 | -0.02(-0.31%) |
Dec 11, 2012 | 6.794 | 6.810 | 6.713 | 6.715 | 668,370 | -0.07(-1.01%) |
Dec 10, 2012 | 6.767 | 6.794 | 6.730 | 6.783 | 363,818 | +0.04(+0.55%) |
Dec 07, 2012 | 6.783 | 6.783 | 6.694 | 6.746 | 442,591 | -0.04(-0.54%) |
Dec 06, 2012 | 6.778 | 6.783 | 6.752 | 6.783 | 382,506 | +0.00(+0.00%) |
Dec 05, 2012 | 6.746 | 6.783 | 6.730 | 6.783 | 591,892 | +0.06(+0.94%) |
Dec 04, 2012 | 6.672 | 6.783 | 6.666 | 6.720 | 729,981 | +0.10(+1.43%) |
Nov 30, 2012 | 6.741 | 6.741 | 6.588 | 6.625 | 608,961 | -0.08(-1.26%) |
Nov 29, 2012 | 6.794 | 6.794 | 6.709 | 6.709 | 394,463 | -0.07(-1.01%) |
Nov 28, 2012 | 6.715 | 6.778 | 6.715 | 6.778 | 446,067 | +0.03(+0.39%) |
Nov 27, 2012 | 6.715 | 6.757 | 6.694 | 6.752 | 410,787 | +0.06(+0.87%) |
Nov 26, 2012 | 6.736 | 6.736 | 6.688 | 6.694 | 365,822 | -0.06(-0.86%) |
Nov 23, 2012 | 6.741 | 6.757 | 6.720 | 6.752 | 302,675 | +0.07(+1.03%) |
Nov 21, 2012 | 6.678 | 6.715 | 6.662 | 6.683 | 525,082 | +0.03(+0.48%) |
Nov 20, 2012 | 6.651 | 6.678 | 6.614 | 6.651 | 494,556 | +0.01(+0.16%) |
Nov 19, 2012 | 6.635 | 6.646 | 6.551 | 6.641 | 468,281 | +0.12(+1.78%) |
Nov 16, 2012 | 6.398 | 6.546 | 6.292 | 6.525 | 637,664 | +0.22(+3.52%) |
Nov 15, 2012 | 6.372 | 6.467 | 6.134 | 6.303 | 1,183,287 | -0.14(-2.21%) |
Nov 14, 2012 | 6.567 | 6.593 | 6.356 | 6.445 | 1,096,154 | -0.18(-2.79%) |
Nov 13, 2012 | 6.678 | 6.752 | 6.614 | 6.630 | 548,979 | -0.16(-2.33%) |
Nov 12, 2012 | 6.794 | 6.804 | 6.736 | 6.789 | 286,455 | +0.01(+0.16%) |
Nov 09, 2012 | 6.794 | 6.825 | 6.720 | 6.778 | 256,354 | -0.01(-0.16%) |
Nov 08, 2012 | 6.836 | 6.852 | 6.752 | 6.789 | 474,074 | -0.03(-0.46%) |
Nov 07, 2012 | 6.815 | 6.868 | 6.804 | 6.820 | 424,159 | -0.01(-0.15%) |
Nov 06, 2012 | 6.852 | 6.868 | 6.789 | 6.831 | 420,395 | -0.01(-0.15%) |
Nov 05, 2012 | 6.868 | 6.889 | 6.804 | 6.841 | 388,098 | -0.05(-0.77%) |
Nov 02, 2012 | 6.905 | 6.910 | 6.857 | 6.894 | 434,525 | +0.02(+0.23%) |