Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.493 | 7.493 | 7.349 | 7.396 | 35,245 | -0.10(-1.37%) |
Jan 30, 2013 | 7.604 | 7.626 | 7.478 | 7.499 | 64,291 | -0.10(-1.27%) |
Jan 29, 2013 | 7.421 | 7.625 | 7.365 | 7.595 | 26,671 | +0.18(+2.50%) |
Jan 28, 2013 | 7.363 | 7.513 | 7.363 | 7.410 | 73,147 | +0.01(+0.17%) |
Jan 25, 2013 | 7.262 | 7.398 | 7.262 | 7.398 | 15,323 | +0.14(+1.98%) |
Jan 24, 2013 | 7.182 | 7.254 | 7.151 | 7.254 | 14,004 | +0.07(+1.00%) |
Jan 23, 2013 | 7.164 | 7.236 | 7.100 | 7.182 | 197,997 | -0.01(-0.14%) |
Jan 22, 2013 | 7.059 | 7.244 | 7.018 | 7.193 | 42,520 | +0.12(+1.63%) |
Jan 18, 2013 | 7.104 | 7.131 | 6.997 | 7.077 | 19,021 | -0.06(-0.78%) |
Jan 17, 2013 | 6.925 | 7.188 | 6.925 | 7.133 | 34,744 | +0.28(+4.11%) |
Jan 16, 2013 | 6.864 | 6.958 | 6.851 | 6.851 | 8,929 | -0.04(-0.60%) |
Jan 15, 2013 | 6.823 | 6.893 | 6.790 | 6.893 | 8,968 | -0.04(-0.59%) |
Jan 14, 2013 | 7.110 | 7.143 | 6.890 | 6.934 | 20,909 | -0.21(-2.99%) |
Jan 11, 2013 | 7.207 | 7.211 | 7.092 | 7.147 | 8,715 | -0.03(-0.49%) |
Jan 10, 2013 | 7.112 | 7.262 | 7.047 | 7.182 | 78,437 | +0.06(+0.89%) |
Jan 09, 2013 | 6.862 | 7.129 | 6.823 | 7.119 | 36,126 | +0.25(+3.71%) |
Jan 08, 2013 | 6.682 | 6.866 | 6.671 | 6.864 | 129,638 | +0.18(+2.77%) |
Jan 07, 2013 | 6.679 | 6.718 | 6.679 | 6.679 | 7,907 | +0.00(+0.00%) |
Jan 04, 2013 | 6.625 | 6.679 | 6.605 | 6.679 | 40,199 | +0.10(+1.50%) |
Jan 03, 2013 | 6.586 | 6.669 | 6.580 | 6.580 | 20,316 | -0.07(-1.11%) |
Jan 02, 2013 | 6.496 | 6.679 | 6.373 | 6.654 | 84,179 | +0.28(+4.42%) |
Dec 31, 2012 | 6.288 | 6.381 | 6.216 | 6.373 | 57,717 | +0.10(+1.57%) |
Dec 28, 2012 | 6.260 | 6.350 | 6.260 | 6.274 | 9,668 | +0.00(+0.00%) |
Dec 27, 2012 | 6.332 | 6.332 | 6.233 | 6.274 | 9,016 | -0.06(-0.97%) |
Dec 26, 2012 | 6.432 | 6.432 | 6.336 | 6.336 | 18,977 | -0.06(-1.00%) |
Dec 24, 2012 | 6.467 | 6.475 | 6.399 | 6.399 | 8,763 | -0.14(-2.20%) |
Dec 21, 2012 | 6.547 | 6.609 | 6.519 | 6.543 | 83,444 | -0.03(-0.44%) |
Dec 20, 2012 | 6.566 | 6.617 | 6.420 | 6.572 | 28,350 | -0.03(-0.44%) |
Dec 19, 2012 | 6.617 | 6.627 | 6.545 | 6.601 | 28,637 | -0.03(-0.40%) |
Dec 18, 2012 | 6.527 | 6.627 | 6.514 | 6.627 | 19,372 | +0.17(+2.58%) |
Dec 17, 2012 | 6.245 | 6.461 | 6.245 | 6.461 | 14,549 | +0.25(+4.04%) |
Dec 14, 2012 | 6.081 | 6.210 | 6.081 | 6.210 | 65,493 | +0.13(+2.13%) |
Dec 13, 2012 | 6.052 | 6.083 | 6.007 | 6.081 | 6,812 | -0.03(-0.54%) |
Dec 12, 2012 | 6.233 | 6.233 | 6.102 | 6.114 | 15,493 | -0.14(-2.20%) |
Dec 11, 2012 | 6.034 | 6.251 | 6.034 | 6.251 | 31,727 | +0.24(+3.96%) |
Dec 10, 2012 | 6.110 | 6.110 | 5.966 | 6.013 | 13,435 | -0.12(-1.98%) |
Dec 07, 2012 | 6.192 | 6.192 | 5.955 | 6.134 | 22,617 | -0.03(-0.50%) |
Dec 06, 2012 | 6.147 | 6.165 | 6.142 | 6.165 | 13,810 | +0.00(+0.00%) |
Dec 05, 2012 | 6.258 | 6.258 | 6.114 | 6.165 | 23,357 | -0.05(-0.83%) |
Dec 04, 2012 | 6.333 | 6.377 | 6.216 | 6.216 | 29,707 | -0.28(-4.33%) |
Nov 30, 2012 | 6.642 | 6.642 | 6.498 | 6.498 | 27,148 | -0.15(-2.20%) |
Nov 29, 2012 | 6.576 | 6.644 | 6.566 | 6.644 | 13,707 | +0.13(+1.92%) |
Nov 28, 2012 | 6.436 | 6.576 | 6.388 | 6.519 | 21,882 | +0.09(+1.34%) |
Nov 27, 2012 | 6.338 | 6.482 | 6.338 | 6.432 | 24,252 | +0.03(+0.51%) |
Nov 26, 2012 | 6.295 | 6.399 | 6.274 | 6.399 | 31,785 | +0.06(+1.01%) |
Nov 23, 2012 | 6.290 | 6.336 | 6.218 | 6.336 | 8,194 | +0.04(+0.65%) |
Nov 21, 2012 | 6.241 | 6.309 | 6.241 | 6.295 | 9,712 | +0.02(+0.39%) |
Nov 20, 2012 | 6.305 | 6.311 | 6.258 | 6.270 | 8,817 | -0.01(-0.20%) |
Nov 19, 2012 | 6.237 | 6.309 | 6.198 | 6.282 | 16,067 | +0.10(+1.66%) |
Nov 16, 2012 | 6.280 | 6.338 | 6.138 | 6.179 | 64,320 | -0.16(-2.53%) |
Nov 15, 2012 | 6.502 | 6.502 | 6.289 | 6.340 | 16,924 | -0.15(-2.37%) |
Nov 14, 2012 | 6.666 | 6.666 | 6.494 | 6.494 | 12,248 | -0.14(-2.14%) |
Nov 13, 2012 | 6.564 | 6.636 | 6.503 | 6.636 | 53,245 | +0.06(+0.91%) |
Nov 12, 2012 | 6.590 | 6.658 | 6.560 | 6.576 | 59,902 | -0.05(-0.74%) |
Nov 09, 2012 | 6.523 | 6.636 | 6.523 | 6.625 | 13,299 | +0.06(+0.88%) |
Nov 08, 2012 | 6.560 | 6.588 | 6.541 | 6.568 | 92,772 | +0.01(+0.13%) |
Nov 07, 2012 | 6.576 | 6.627 | 6.525 | 6.560 | 106,018 | -0.10(-1.48%) |
Nov 06, 2012 | 6.627 | 6.658 | 6.578 | 6.658 | 41,804 | +0.03(+0.47%) |
Nov 05, 2012 | 6.677 | 6.677 | 6.566 | 6.627 | 40,505 | +0.00(+0.00%) |
Nov 02, 2012 | 6.882 | 6.882 | 6.627 | 6.627 | 31,079 | -0.24(-3.44%) |