Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.060 | 8.060 | 7.790 | 7.800 | 471,200 | -0.26(-3.23%) |
Jan 30, 2013 | 8.080 | 8.130 | 8.000 | 8.060 | 224,298 | -0.06(-0.74%) |
Jan 29, 2013 | 8.160 | 8.180 | 8.060 | 8.120 | 128,732 | -0.03(-0.37%) |
Jan 28, 2013 | 8.280 | 8.280 | 8.030 | 8.150 | 308,854 | -0.09(-1.09%) |
Jan 25, 2013 | 8.340 | 8.380 | 8.160 | 8.240 | 221,672 | -0.08(-0.96%) |
Jan 24, 2013 | 8.190 | 8.340 | 8.190 | 8.320 | 364,303 | +0.06(+0.73%) |
Jan 23, 2013 | 8.640 | 8.820 | 8.190 | 8.260 | 796,239 | -0.37(-4.29%) |
Jan 22, 2013 | 8.450 | 8.810 | 8.430 | 8.630 | 1,538,069 | +0.00(+0.00%) |
Jan 18, 2013 | 8.500 | 8.710 | 8.490 | 8.630 | 362,719 | +0.07(+0.82%) |
Jan 17, 2013 | 8.410 | 8.580 | 8.410 | 8.560 | 284,216 | +0.18(+2.15%) |
Jan 16, 2013 | 8.320 | 8.440 | 8.265 | 8.380 | 260,333 | +0.07(+0.84%) |
Jan 15, 2013 | 8.360 | 8.360 | 7.950 | 8.310 | 406,093 | -0.12(-1.42%) |
Jan 14, 2013 | 8.380 | 8.520 | 8.290 | 8.430 | 204,379 | +0.01(+0.12%) |
Jan 11, 2013 | 8.420 | 8.480 | 8.370 | 8.420 | 102,724 | +0.03(+0.36%) |
Jan 10, 2013 | 8.260 | 8.390 | 8.250 | 8.390 | 193,339 | +0.21(+2.57%) |
Jan 09, 2013 | 8.310 | 8.430 | 8.160 | 8.180 | 369,910 | -0.10(-1.21%) |
Jan 08, 2013 | 8.520 | 8.570 | 8.260 | 8.280 | 329,741 | -0.28(-3.27%) |
Jan 07, 2013 | 8.350 | 8.650 | 8.350 | 8.560 | 265,127 | +0.20(+2.39%) |
Jan 04, 2013 | 8.310 | 8.500 | 8.310 | 8.360 | 204,696 | +0.09(+1.09%) |
Jan 03, 2013 | 8.380 | 8.500 | 8.250 | 8.270 | 170,882 | -0.15(-1.78%) |
Jan 02, 2013 | 8.430 | 8.490 | 8.230 | 8.420 | 219,243 | +0.27(+3.31%) |
Dec 31, 2012 | 7.910 | 8.180 | 7.910 | 8.150 | 166,681 | +0.21(+2.64%) |
Dec 28, 2012 | 7.990 | 8.090 | 7.930 | 7.940 | 265,347 | -0.11(-1.37%) |
Dec 27, 2012 | 8.040 | 8.120 | 7.960 | 8.050 | 267,448 | +0.02(+0.25%) |
Dec 26, 2012 | 8.100 | 8.170 | 8.010 | 8.030 | 63,767 | -0.05(-0.62%) |
Dec 24, 2012 | 8.020 | 8.090 | 8.000 | 8.080 | 52,065 | +0.01(+0.12%) |
Dec 21, 2012 | 8.140 | 8.150 | 7.930 | 8.070 | 588,480 | -0.19(-2.30%) |
Dec 20, 2012 | 8.120 | 8.330 | 7.980 | 8.260 | 637,861 | +0.19(+2.35%) |
Dec 19, 2012 | 7.730 | 8.150 | 7.730 | 8.070 | 292,918 | +0.28(+3.59%) |
Dec 18, 2012 | 7.820 | 7.820 | 7.730 | 7.790 | 477,761 | -0.05(-0.64%) |
Dec 17, 2012 | 7.780 | 7.840 | 7.740 | 7.840 | 356,342 | +0.04(+0.51%) |
Dec 14, 2012 | 7.710 | 7.825 | 7.700 | 7.800 | 548,946 | +0.10(+1.30%) |
Dec 13, 2012 | 7.590 | 7.730 | 7.545 | 7.700 | 319,437 | +0.14(+1.85%) |
Dec 12, 2012 | 7.590 | 7.610 | 7.550 | 7.560 | 235,569 | +0.02(+0.27%) |
Dec 11, 2012 | 7.580 | 7.580 | 7.450 | 7.540 | 335,346 | -0.02(-0.26%) |
Dec 10, 2012 | 7.610 | 7.640 | 7.530 | 7.560 | 156,347 | -0.08(-1.05%) |
Dec 07, 2012 | 7.640 | 7.650 | 7.510 | 7.640 | 130,537 | +0.07(+0.92%) |
Dec 06, 2012 | 7.590 | 7.630 | 7.550 | 7.570 | 116,130 | -0.05(-0.66%) |
Dec 05, 2012 | 7.440 | 7.660 | 7.410 | 7.620 | 278,710 | +0.21(+2.83%) |
Dec 04, 2012 | 7.310 | 7.540 | 7.290 | 7.410 | 433,264 | +0.03(+0.41%) |
Nov 30, 2012 | 7.340 | 7.470 | 7.330 | 7.380 | 237,504 | -0.05(-0.67%) |
Nov 29, 2012 | 7.520 | 7.560 | 7.350 | 7.430 | 463,458 | -0.09(-1.20%) |
Nov 28, 2012 | 7.390 | 7.520 | 7.340 | 7.520 | 362,163 | +0.08(+1.08%) |
Nov 27, 2012 | 7.440 | 7.460 | 7.350 | 7.440 | 219,794 | +0.02(+0.27%) |
Nov 26, 2012 | 7.460 | 7.510 | 7.410 | 7.420 | 345,183 | -0.08(-1.07%) |
Nov 23, 2012 | 7.390 | 7.520 | 7.350 | 7.500 | 140,434 | +0.15(+2.04%) |
Nov 21, 2012 | 7.310 | 7.380 | 7.240 | 7.350 | 351,032 | +0.04(+0.55%) |
Nov 20, 2012 | 7.270 | 7.340 | 7.220 | 7.310 | 349,136 | +0.02(+0.27%) |
Nov 19, 2012 | 7.230 | 7.310 | 7.220 | 7.290 | 333,074 | +0.09(+1.25%) |
Nov 16, 2012 | 7.210 | 7.255 | 7.140 | 7.200 | 336,071 | -0.01(-0.14%) |
Nov 15, 2012 | 7.170 | 7.230 | 7.135 | 7.210 | 516,633 | +0.06(+0.84%) |
Nov 14, 2012 | 7.190 | 7.240 | 7.150 | 7.150 | 493,996 | -0.03(-0.42%) |
Nov 13, 2012 | 7.210 | 7.240 | 7.120 | 7.180 | 471,290 | -0.08(-1.10%) |
Nov 12, 2012 | 7.250 | 7.270 | 7.200 | 7.260 | 138,939 | +0.02(+0.28%) |
Nov 09, 2012 | 7.300 | 7.370 | 7.230 | 7.240 | 379,982 | -0.07(-0.96%) |
Nov 08, 2012 | 7.370 | 7.390 | 7.290 | 7.310 | 551,963 | -0.03(-0.41%) |
Nov 07, 2012 | 7.350 | 7.400 | 7.260 | 7.340 | 1,115,870 | +0.04(+0.55%) |
Nov 06, 2012 | 7.250 | 7.400 | 7.240 | 7.300 | 842,020 | +0.05(+0.69%) |
Nov 05, 2012 | 7.220 | 7.270 | 7.180 | 7.250 | 576,580 | +0.04(+0.55%) |
Nov 02, 2012 | 7.270 | 7.310 | 7.200 | 7.210 | 179,859 | -0.02(-0.28%) |