Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.070 | 8.190 | 8.070 | 8.080 | 23,224 | -0.06(-0.74%) |
Jan 30, 2013 | 8.090 | 8.150 | 8.070 | 8.140 | 31,444 | -0.02(-0.25%) |
Jan 29, 2013 | 8.060 | 8.160 | 8.050 | 8.160 | 17,915 | +0.03(+0.37%) |
Jan 28, 2013 | 8.080 | 8.130 | 8.060 | 8.130 | 78,394 | +0.06(+0.74%) |
Jan 25, 2013 | 8.020 | 8.130 | 8.000 | 8.070 | 32,780 | +0.26(+3.33%) |
Jan 24, 2013 | 7.804 | 7.850 | 7.720 | 7.810 | 46,584 | -0.02(-0.26%) |
Jan 23, 2013 | 7.819 | 7.830 | 7.780 | 7.830 | 9,417 | +0.00(+0.00%) |
Jan 22, 2013 | 7.800 | 7.840 | 7.740 | 7.830 | 26,673 | +0.01(+0.13%) |
Jan 18, 2013 | 7.880 | 7.920 | 7.770 | 7.820 | 54,296 | +0.01(+0.13%) |
Jan 17, 2013 | 7.660 | 7.816 | 7.660 | 7.810 | 33,395 | +0.19(+2.49%) |
Jan 16, 2013 | 7.570 | 7.689 | 7.550 | 7.620 | 21,566 | +0.04(+0.53%) |
Jan 15, 2013 | 7.540 | 7.690 | 7.540 | 7.580 | 28,975 | -0.14(-1.81%) |
Jan 14, 2013 | 7.760 | 7.820 | 7.710 | 7.720 | 31,427 | -0.02(-0.26%) |
Jan 12, 2013 | 7.740 | 7.800 | 7.710 | 7.740 | 105,385 | +0.00(+0.00%) |
Jan 11, 2013 | 7.740 | 7.800 | 7.710 | 7.740 | 105,385 | +0.23(+3.06%) |
Jan 10, 2013 | 7.410 | 7.570 | 7.380 | 7.510 | 16,037 | +0.17(+2.32%) |
Jan 09, 2013 | 7.340 | 7.410 | 7.310 | 7.340 | 23,162 | -0.08(-1.08%) |
Jan 08, 2013 | 7.420 | 7.430 | 7.350 | 7.420 | 25,293 | +0.01(+0.13%) |
Jan 07, 2013 | 7.360 | 7.470 | 7.360 | 7.410 | 59,624 | +0.10(+1.37%) |
Jan 04, 2013 | 7.180 | 7.350 | 7.180 | 7.310 | 64,713 | +0.22(+3.10%) |
Jan 03, 2013 | 7.080 | 7.140 | 7.070 | 7.090 | 25,201 | +0.02(+0.28%) |
Jan 02, 2013 | 7.150 | 7.150 | 7.010 | 7.070 | 193,298 | +0.02(+0.28%) |
Dec 31, 2012 | 6.960 | 7.140 | 6.960 | 7.050 | 67,213 | -0.02(-0.28%) |
Dec 28, 2012 | 7.040 | 7.090 | 7.000 | 7.070 | 61,999 | -0.05(-0.70%) |
Dec 27, 2012 | 7.120 | 7.150 | 7.010 | 7.120 | 39,293 | +0.00(+0.00%) |
Dec 26, 2012 | 7.010 | 7.200 | 7.010 | 7.120 | 16,247 | +0.02(+0.28%) |
Dec 24, 2012 | 7.040 | 7.200 | 7.040 | 7.100 | 56,601 | +0.07(+1.00%) |
Dec 21, 2012 | 7.190 | 7.190 | 7.000 | 7.030 | 26,666 | -0.31(-4.22%) |
Dec 20, 2012 | 7.380 | 7.430 | 7.310 | 7.340 | 30,720 | +0.00(+0.00%) |
Dec 19, 2012 | 7.400 | 7.450 | 7.290 | 7.340 | 26,962 | +0.12(+1.66%) |
Dec 18, 2012 | 7.170 | 7.260 | 7.160 | 7.220 | 48,307 | +0.12(+1.69%) |
Dec 17, 2012 | 7.130 | 7.170 | 7.100 | 7.100 | 59,314 | +0.06(+0.85%) |
Dec 14, 2012 | 7.020 | 7.150 | 7.020 | 7.040 | 17,641 | +0.01(+0.14%) |
Dec 13, 2012 | 6.980 | 7.040 | 6.980 | 7.030 | 44,831 | +0.00(+0.00%) |
Dec 12, 2012 | 6.970 | 7.080 | 6.970 | 7.030 | 19,825 | +0.07(+1.01%) |
Dec 11, 2012 | 6.940 | 7.020 | 6.910 | 6.960 | 14,728 | +0.01(+0.13%) |
Dec 10, 2012 | 6.950 | 7.030 | 6.910 | 6.951 | 19,656 | +0.01(+0.16%) |
Dec 07, 2012 | 6.920 | 7.000 | 6.900 | 6.940 | 22,602 | +0.17(+2.51%) |
Dec 06, 2012 | 6.840 | 6.840 | 6.750 | 6.770 | 32,060 | -0.11(-1.60%) |
Dec 05, 2012 | 6.860 | 6.890 | 6.830 | 6.880 | 39,148 | +0.07(+1.03%) |
Dec 04, 2012 | 6.820 | 6.910 | 6.810 | 6.810 | 68,748 | +0.04(+0.59%) |
Nov 30, 2012 | 6.800 | 6.850 | 6.750 | 6.770 | 20,516 | -0.03(-0.44%) |
Nov 29, 2012 | 6.780 | 6.820 | 6.750 | 6.800 | 31,380 | +0.05(+0.74%) |
Nov 28, 2012 | 6.640 | 6.750 | 6.640 | 6.750 | 14,389 | +0.10(+1.50%) |
Nov 27, 2012 | 6.650 | 6.750 | 6.640 | 6.650 | 38,998 | -0.08(-1.19%) |
Nov 26, 2012 | 6.690 | 6.780 | 6.690 | 6.730 | 27,166 | -0.06(-0.88%) |
Nov 24, 2012 | 6.750 | 6.840 | 6.750 | 6.790 | 20,280 | +0.00(+0.00%) |
Nov 23, 2012 | 6.750 | 6.840 | 6.750 | 6.790 | 20,280 | +0.24(+3.66%) |
Nov 21, 2012 | 6.620 | 6.620 | 6.550 | 6.550 | 27,147 | -0.05(-0.79%) |
Nov 20, 2012 | 6.530 | 6.650 | 6.530 | 6.602 | 17,789 | -0.07(-1.02%) |
Nov 19, 2012 | 6.590 | 6.680 | 6.590 | 6.670 | 28,660 | +0.13(+1.99%) |
Nov 16, 2012 | 6.510 | 6.550 | 6.450 | 6.540 | 15,231 | -0.08(-1.21%) |
Nov 15, 2012 | 6.628 | 6.670 | 6.550 | 6.620 | 13,889 | -0.05(-0.75%) |
Nov 14, 2012 | 6.740 | 6.750 | 6.590 | 6.670 | 42,855 | -0.15(-2.20%) |
Nov 13, 2012 | 6.800 | 6.890 | 6.800 | 6.820 | 14,520 | -0.02(-0.31%) |
Nov 12, 2012 | 6.870 | 6.910 | 6.810 | 6.841 | 72,588 | -0.01(-0.13%) |
Nov 09, 2012 | 6.850 | 6.900 | 6.810 | 6.850 | 26,326 | -0.10(-1.44%) |
Nov 08, 2012 | 6.990 | 6.990 | 6.900 | 6.950 | 8,373 | +0.00(+0.00%) |
Nov 07, 2012 | 6.950 | 7.000 | 6.860 | 6.950 | 12,059 | +0.02(+0.29%) |
Nov 06, 2012 | 6.940 | 7.090 | 6.930 | 6.930 | 21,089 | +0.12(+1.76%) |
Nov 05, 2012 | 6.820 | 7.030 | 6.800 | 6.810 | 11,932 | -0.08(-1.16%) |
Nov 02, 2012 | 7.010 | 7.150 | 6.880 | 6.890 | 22,174 | -0.05(-0.72%) |