Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.086 | 7.162 | 7.014 | 7.122 | 499,151 | +0.06(+0.83%) |
Jan 30, 2013 | 7.090 | 7.108 | 7.023 | 7.063 | 244,578 | -0.03(-0.38%) |
Jan 29, 2013 | 7.081 | 7.149 | 7.032 | 7.090 | 247,015 | -0.01(-0.13%) |
Jan 28, 2013 | 7.023 | 7.099 | 7.014 | 7.099 | 386,957 | +0.07(+1.02%) |
Jan 25, 2013 | 7.023 | 7.081 | 6.978 | 7.027 | 330,441 | +0.01(+0.19%) |
Jan 24, 2013 | 7.090 | 7.131 | 6.978 | 7.014 | 478,017 | -0.08(-1.14%) |
Jan 23, 2013 | 7.225 | 7.239 | 7.090 | 7.095 | 658,458 | -0.19(-2.60%) |
Jan 22, 2013 | 7.153 | 7.298 | 7.117 | 7.284 | 1,564,492 | +0.18(+2.47%) |
Jan 18, 2013 | 7.099 | 7.135 | 7.090 | 7.108 | 646,892 | +0.01(+0.19%) |
Jan 17, 2013 | 7.045 | 7.108 | 7.023 | 7.095 | 536,002 | +0.06(+0.83%) |
Jan 16, 2013 | 7.095 | 7.099 | 7.000 | 7.036 | 549,352 | -0.04(-0.51%) |
Jan 15, 2013 | 6.973 | 7.072 | 6.955 | 7.072 | 607,775 | +0.10(+1.42%) |
Jan 14, 2013 | 6.928 | 6.991 | 6.901 | 6.973 | 728,580 | +0.07(+1.04%) |
Jan 11, 2013 | 6.901 | 6.951 | 6.820 | 6.901 | 740,966 | +0.00(+0.00%) |
Jan 10, 2013 | 6.856 | 6.924 | 6.843 | 6.901 | 540,722 | +0.10(+1.52%) |
Jan 09, 2013 | 6.820 | 6.843 | 6.780 | 6.798 | 279,137 | -0.01(-0.13%) |
Jan 08, 2013 | 6.771 | 6.852 | 6.766 | 6.807 | 265,365 | +0.04(+0.53%) |
Jan 07, 2013 | 6.798 | 6.834 | 6.753 | 6.771 | 328,706 | -0.00(-0.07%) |
Jan 04, 2013 | 6.789 | 6.807 | 6.739 | 6.775 | 312,823 | +0.01(+0.13%) |
Jan 03, 2013 | 6.744 | 6.793 | 6.685 | 6.766 | 339,395 | +0.03(+0.40%) |
Jan 02, 2013 | 6.744 | 6.748 | 6.622 | 6.739 | 456,648 | +0.12(+1.77%) |
Dec 31, 2012 | 6.460 | 6.681 | 6.456 | 6.622 | 360,950 | +0.14(+2.15%) |
Dec 28, 2012 | 6.428 | 6.519 | 6.343 | 6.483 | 185,838 | +0.03(+0.42%) |
Dec 27, 2012 | 6.424 | 6.496 | 6.303 | 6.456 | 216,023 | +0.04(+0.63%) |
Dec 26, 2012 | 6.442 | 6.555 | 6.370 | 6.415 | 214,715 | -0.03(-0.49%) |
Dec 24, 2012 | 6.546 | 6.604 | 6.438 | 6.447 | 174,734 | -0.06(-0.90%) |
Dec 21, 2012 | 6.537 | 6.573 | 6.415 | 6.505 | 319,165 | -0.11(-1.70%) |
Dec 20, 2012 | 6.550 | 6.618 | 6.492 | 6.618 | 193,615 | +0.09(+1.31%) |
Dec 19, 2012 | 6.465 | 6.600 | 6.465 | 6.532 | 268,528 | +0.09(+1.47%) |
Dec 18, 2012 | 6.240 | 6.528 | 6.240 | 6.438 | 479,432 | +0.15(+2.44%) |
Dec 17, 2012 | 6.258 | 6.352 | 6.240 | 6.285 | 321,620 | +0.03(+0.43%) |
Dec 14, 2012 | 6.262 | 6.339 | 6.249 | 6.258 | 283,798 | -0.04(-0.57%) |
Dec 13, 2012 | 6.276 | 6.370 | 6.262 | 6.294 | 208,247 | -0.01(-0.21%) |
Dec 12, 2012 | 6.330 | 6.330 | 6.280 | 6.307 | 221,750 | +0.01(+0.14%) |
Dec 11, 2012 | 6.285 | 6.334 | 6.239 | 6.298 | 312,301 | +0.01(+0.21%) |
Dec 10, 2012 | 6.312 | 6.325 | 6.258 | 6.285 | 260,754 | -0.07(-1.06%) |
Dec 07, 2012 | 6.334 | 6.370 | 6.258 | 6.352 | 236,144 | +0.06(+0.93%) |
Dec 06, 2012 | 6.217 | 6.343 | 6.217 | 6.294 | 160,453 | +0.06(+1.01%) |
Dec 05, 2012 | 6.289 | 6.341 | 6.213 | 6.231 | 264,999 | -0.07(-1.14%) |
Dec 04, 2012 | 6.303 | 6.348 | 6.280 | 6.303 | 189,652 | -0.05(-0.85%) |
Nov 30, 2012 | 6.415 | 6.415 | 6.330 | 6.357 | 194,028 | -0.05(-0.84%) |
Nov 29, 2012 | 6.366 | 6.456 | 6.339 | 6.411 | 302,374 | +0.08(+1.21%) |
Nov 28, 2012 | 6.357 | 6.397 | 6.307 | 6.334 | 201,629 | -0.01(-0.21%) |
Nov 27, 2012 | 6.393 | 6.478 | 6.267 | 6.348 | 197,162 | -0.03(-0.49%) |
Nov 26, 2012 | 6.330 | 6.424 | 6.303 | 6.379 | 297,659 | -0.00(-0.07%) |
Nov 23, 2012 | 6.321 | 6.406 | 6.316 | 6.384 | 88,339 | +0.07(+1.14%) |
Nov 21, 2012 | 6.361 | 6.361 | 6.226 | 6.312 | 158,063 | -0.01(-0.21%) |
Nov 20, 2012 | 6.384 | 6.384 | 6.199 | 6.325 | 324,816 | -0.05(-0.71%) |
Nov 19, 2012 | 6.438 | 6.474 | 6.316 | 6.370 | 258,795 | +0.01(+0.14%) |
Nov 16, 2012 | 6.303 | 6.379 | 6.145 | 6.361 | 385,453 | +0.06(+0.93%) |
Nov 15, 2012 | 6.087 | 6.366 | 6.073 | 6.303 | 401,955 | +0.22(+3.55%) |
Nov 14, 2012 | 6.271 | 6.303 | 6.078 | 6.087 | 558,180 | -0.22(-3.43%) |
Nov 13, 2012 | 6.276 | 6.384 | 6.258 | 6.303 | 342,151 | +0.01(+0.21%) |
Nov 12, 2012 | 6.195 | 6.321 | 6.195 | 6.289 | 261,747 | +0.05(+0.72%) |
Nov 09, 2012 | 6.231 | 6.289 | 6.078 | 6.244 | 572,896 | -0.02(-0.36%) |
Nov 08, 2012 | 6.415 | 6.492 | 6.168 | 6.267 | 585,782 | -0.15(-2.38%) |
Nov 07, 2012 | 6.424 | 6.469 | 6.312 | 6.420 | 674,409 | -0.09(-1.31%) |
Nov 06, 2012 | 6.532 | 6.573 | 6.505 | 6.505 | 152,774 | +0.00(+0.00%) |
Nov 05, 2012 | 6.496 | 6.573 | 6.483 | 6.505 | 334,226 | -0.03(-0.48%) |
Nov 02, 2012 | 6.667 | 6.672 | 6.537 | 6.537 | 240,185 | -0.07(-1.02%) |