Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.450 | 6.840 | 6.450 | 6.780 | 209,239 | +0.31(+4.79%) |
Jan 30, 2013 | 6.520 | 6.580 | 6.470 | 6.470 | 81,226 | -0.04(-0.61%) |
Jan 29, 2013 | 6.410 | 6.530 | 6.350 | 6.510 | 109,863 | +0.16(+2.52%) |
Jan 28, 2013 | 6.200 | 6.390 | 6.200 | 6.350 | 153,727 | +0.18(+2.92%) |
Jan 25, 2013 | 6.350 | 6.370 | 6.020 | 6.170 | 238,903 | -0.17(-2.68%) |
Jan 24, 2013 | 6.530 | 6.530 | 6.310 | 6.340 | 207,212 | -0.15(-2.31%) |
Jan 23, 2013 | 6.660 | 6.660 | 6.460 | 6.490 | 117,961 | -0.16(-2.41%) |
Jan 22, 2013 | 6.500 | 6.650 | 6.460 | 6.650 | 264,333 | +0.23(+3.58%) |
Jan 18, 2013 | 6.440 | 6.480 | 6.380 | 6.420 | 90,498 | +0.02(+0.31%) |
Jan 17, 2013 | 6.340 | 6.520 | 6.340 | 6.400 | 168,174 | +0.08(+1.27%) |
Jan 16, 2013 | 6.300 | 6.417 | 6.300 | 6.320 | 126,445 | +0.02(+0.32%) |
Jan 15, 2013 | 6.100 | 6.350 | 6.080 | 6.300 | 185,481 | +0.19(+3.11%) |
Jan 14, 2013 | 6.360 | 6.410 | 6.050 | 6.110 | 223,963 | -0.23(-3.63%) |
Jan 11, 2013 | 6.320 | 6.490 | 6.280 | 6.340 | 147,546 | +0.06(+0.96%) |
Jan 10, 2013 | 6.620 | 6.650 | 6.250 | 6.280 | 247,914 | -0.32(-4.85%) |
Jan 09, 2013 | 6.800 | 6.870 | 6.600 | 6.600 | 191,457 | +0.05(+0.76%) |
Jan 08, 2013 | 6.680 | 6.840 | 6.520 | 6.550 | 123,348 | -0.13(-1.95%) |
Jan 07, 2013 | 6.820 | 6.900 | 6.540 | 6.680 | 273,624 | -0.14(-2.05%) |
Jan 04, 2013 | 6.940 | 7.087 | 6.760 | 6.820 | 242,914 | -0.06(-0.87%) |
Jan 03, 2013 | 6.720 | 7.000 | 6.520 | 6.880 | 542,782 | +0.49(+7.67%) |
Jan 02, 2013 | 6.310 | 6.780 | 6.060 | 6.390 | 1,091,857 | +0.53(+9.01%) |
Dec 31, 2012 | 5.900 | 5.900 | 5.720 | 5.862 | 92,699 | -0.03(-0.48%) |
Dec 28, 2012 | 5.590 | 5.900 | 5.574 | 5.890 | 184,653 | +0.30(+5.37%) |
Dec 27, 2012 | 5.690 | 5.690 | 5.450 | 5.590 | 93,391 | -0.07(-1.24%) |
Dec 26, 2012 | 5.500 | 5.750 | 5.490 | 5.660 | 81,032 | +0.20(+3.66%) |
Dec 24, 2012 | 5.730 | 5.730 | 5.420 | 5.460 | 74,435 | -0.31(-5.37%) |
Dec 21, 2012 | 5.710 | 5.890 | 5.520 | 5.770 | 200,732 | -0.07(-1.20%) |
Dec 20, 2012 | 5.840 | 5.940 | 5.750 | 5.840 | 179,948 | +0.00(+0.00%) |
Dec 19, 2012 | 5.750 | 5.860 | 5.720 | 5.840 | 135,902 | +0.10(+1.74%) |
Dec 18, 2012 | 5.890 | 5.930 | 5.700 | 5.740 | 352,951 | -0.48(-7.72%) |
Dec 17, 2012 | 6.300 | 6.350 | 6.160 | 6.220 | 114,317 | -0.03(-0.48%) |
Dec 14, 2012 | 6.120 | 6.250 | 6.110 | 6.250 | 76,047 | +0.10(+1.63%) |
Dec 13, 2012 | 6.200 | 6.230 | 5.990 | 6.150 | 106,710 | -0.07(-1.13%) |
Dec 12, 2012 | 6.220 | 6.310 | 6.170 | 6.220 | 95,718 | -0.03(-0.48%) |
Dec 11, 2012 | 6.360 | 6.380 | 6.120 | 6.250 | 143,955 | +0.00(+0.00%) |
Dec 10, 2012 | 6.210 | 6.250 | 6.100 | 6.250 | 122,679 | +0.10(+1.63%) |
Dec 07, 2012 | 6.000 | 6.380 | 5.890 | 6.150 | 103,645 | +0.25(+4.24%) |
Dec 06, 2012 | 6.030 | 6.110 | 5.657 | 5.900 | 169,890 | -0.19(-3.12%) |
Dec 05, 2012 | 6.190 | 6.300 | 6.050 | 6.090 | 88,383 | -0.09(-1.46%) |
Dec 04, 2012 | 6.270 | 6.300 | 6.020 | 6.180 | 134,360 | +0.26(+4.39%) |
Nov 30, 2012 | 5.760 | 5.920 | 5.750 | 5.920 | 377,888 | +0.23(+4.04%) |
Nov 29, 2012 | 5.520 | 5.850 | 5.510 | 5.690 | 211,257 | +0.17(+3.08%) |
Nov 28, 2012 | 5.440 | 5.560 | 5.400 | 5.520 | 74,574 | +0.09(+1.66%) |
Nov 27, 2012 | 5.510 | 5.580 | 5.370 | 5.430 | 122,894 | -0.07(-1.27%) |
Nov 26, 2012 | 5.250 | 5.550 | 5.150 | 5.500 | 122,018 | +0.25(+4.76%) |
Nov 23, 2012 | 5.240 | 5.310 | 5.200 | 5.250 | 29,456 | +0.04(+0.77%) |
Nov 21, 2012 | 5.410 | 5.470 | 5.150 | 5.210 | 107,199 | -0.20(-3.70%) |
Nov 20, 2012 | 5.250 | 5.490 | 5.170 | 5.410 | 105,108 | +0.18(+3.44%) |
Nov 19, 2012 | 5.250 | 5.250 | 5.010 | 5.230 | 100,711 | +0.11(+2.15%) |
Nov 16, 2012 | 5.020 | 5.210 | 4.940 | 5.120 | 154,591 | +0.10(+1.99%) |
Nov 15, 2012 | 5.180 | 5.240 | 5.020 | 5.020 | 136,874 | -0.12(-2.33%) |
Nov 14, 2012 | 5.140 | 5.300 | 5.120 | 5.140 | 76,979 | +0.07(+1.38%) |
Nov 13, 2012 | 4.980 | 5.115 | 4.920 | 5.070 | 45,718 | +0.10(+2.01%) |
Nov 12, 2012 | 4.890 | 5.040 | 4.890 | 4.970 | 48,706 | +0.09(+1.84%) |
Nov 09, 2012 | 5.010 | 5.140 | 4.810 | 4.880 | 76,958 | -0.12(-2.40%) |
Nov 08, 2012 | 5.150 | 5.220 | 4.850 | 5.000 | 125,467 | -0.07(-1.38%) |
Nov 07, 2012 | 4.950 | 5.230 | 4.810 | 5.070 | 206,879 | +0.07(+1.40%) |
Nov 06, 2012 | 4.988 | 5.090 | 4.820 | 5.000 | 137,861 | +0.02(+0.40%) |
Nov 05, 2012 | 5.050 | 5.240 | 4.750 | 4.980 | 91,825 | -0.04(-0.80%) |
Nov 02, 2012 | 5.150 | 5.290 | 4.910 | 5.020 | 103,137 | -0.13(-2.52%) |