Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.016 | 7.062 | 6.956 | 7.032 | 412,859 | -0.01(-0.11%) |
Jan 30, 2013 | 7.130 | 7.130 | 6.994 | 7.039 | 334,928 | -0.09(-1.28%) |
Jan 29, 2013 | 7.146 | 7.184 | 7.085 | 7.130 | 401,200 | -0.01(-0.11%) |
Jan 28, 2013 | 7.085 | 7.206 | 6.971 | 7.138 | 467,934 | +0.05(+0.64%) |
Jan 25, 2013 | 7.244 | 7.244 | 7.039 | 7.092 | 367,477 | -0.10(-1.37%) |
Jan 24, 2013 | 7.153 | 7.305 | 7.146 | 7.191 | 377,446 | +0.02(+0.32%) |
Jan 23, 2013 | 7.313 | 7.313 | 7.146 | 7.168 | 271,132 | -0.17(-2.38%) |
Jan 22, 2013 | 7.032 | 7.366 | 6.994 | 7.343 | 629,834 | +0.33(+4.72%) |
Jan 18, 2013 | 6.994 | 7.047 | 6.933 | 7.013 | 468,087 | +0.03(+0.49%) |
Jan 17, 2013 | 7.054 | 7.146 | 6.705 | 6.978 | 666,794 | -0.08(-1.18%) |
Jan 16, 2013 | 7.062 | 7.123 | 7.005 | 7.062 | 285,070 | -0.04(-0.54%) |
Jan 15, 2013 | 6.971 | 7.115 | 6.940 | 7.100 | 193,968 | +0.11(+1.52%) |
Jan 14, 2013 | 6.956 | 7.032 | 6.887 | 6.994 | 226,303 | +0.00(+0.00%) |
Jan 11, 2013 | 7.153 | 7.168 | 6.918 | 6.994 | 350,915 | -0.16(-2.23%) |
Jan 10, 2013 | 7.130 | 7.184 | 7.092 | 7.153 | 220,353 | +0.05(+0.75%) |
Jan 09, 2013 | 7.199 | 7.275 | 7.070 | 7.100 | 220,912 | -0.06(-0.85%) |
Jan 08, 2013 | 7.146 | 7.195 | 7.032 | 7.161 | 249,236 | -0.01(-0.11%) |
Jan 07, 2013 | 7.260 | 7.303 | 7.130 | 7.168 | 294,289 | -0.15(-2.08%) |
Jan 04, 2013 | 7.191 | 7.328 | 7.123 | 7.320 | 293,458 | +0.18(+2.56%) |
Jan 03, 2013 | 7.146 | 7.191 | 7.062 | 7.138 | 332,177 | +0.00(+0.00%) |
Jan 02, 2013 | 6.872 | 7.168 | 6.841 | 7.138 | 800,569 | +0.30(+4.33%) |
Dec 31, 2012 | 6.720 | 6.868 | 6.629 | 6.841 | 363,838 | +0.11(+1.58%) |
Dec 28, 2012 | 6.796 | 6.857 | 6.682 | 6.735 | 170,311 | -0.08(-1.23%) |
Dec 27, 2012 | 6.872 | 6.910 | 6.682 | 6.819 | 283,733 | -0.02(-0.33%) |
Dec 26, 2012 | 6.902 | 6.918 | 6.759 | 6.841 | 195,213 | -0.02(-0.33%) |
Dec 24, 2012 | 6.933 | 6.994 | 6.758 | 6.864 | 201,807 | -0.04(-0.55%) |
Dec 21, 2012 | 6.834 | 6.978 | 6.651 | 6.902 | 2,602,671 | -0.02(-0.22%) |
Dec 20, 2012 | 6.902 | 6.986 | 6.826 | 6.918 | 353,889 | +0.00(+0.00%) |
Dec 19, 2012 | 6.994 | 7.028 | 6.895 | 6.918 | 366,186 | -0.07(-0.98%) |
Dec 18, 2012 | 6.857 | 7.001 | 6.857 | 6.986 | 383,862 | +0.16(+2.34%) |
Dec 17, 2012 | 6.621 | 6.864 | 6.621 | 6.826 | 591,778 | +0.23(+3.46%) |
Dec 14, 2012 | 6.659 | 6.667 | 6.575 | 6.598 | 401,237 | -0.06(-0.91%) |
Dec 13, 2012 | 6.978 | 6.978 | 6.659 | 6.659 | 707,404 | -0.42(-5.91%) |
Dec 12, 2012 | 7.077 | 7.191 | 7.024 | 7.077 | 472,583 | +0.01(+0.11%) |
Dec 11, 2012 | 7.077 | 7.153 | 7.016 | 7.070 | 506,686 | +0.05(+0.65%) |
Dec 10, 2012 | 7.062 | 7.077 | 6.986 | 7.024 | 455,654 | +0.02(+0.22%) |
Dec 07, 2012 | 7.153 | 7.153 | 6.933 | 7.009 | 290,474 | -0.08(-1.18%) |
Dec 06, 2012 | 7.130 | 7.161 | 7.040 | 7.092 | 621,878 | -0.03(-0.43%) |
Dec 05, 2012 | 7.123 | 7.146 | 6.986 | 7.123 | 166,199 | +0.05(+0.64%) |
Dec 04, 2012 | 7.062 | 7.085 | 6.956 | 7.077 | 224,133 | +0.06(+0.87%) |
Nov 30, 2012 | 7.100 | 7.115 | 6.940 | 7.016 | 520,670 | -0.06(-0.86%) |
Nov 29, 2012 | 7.024 | 7.077 | 6.978 | 7.077 | 335,669 | +0.11(+1.64%) |
Nov 28, 2012 | 6.933 | 6.963 | 6.788 | 6.963 | 246,196 | -0.02(-0.22%) |
Nov 27, 2012 | 7.070 | 7.070 | 6.948 | 6.978 | 315,466 | -0.08(-1.08%) |
Nov 26, 2012 | 7.016 | 7.054 | 6.978 | 7.054 | 308,439 | +0.00(+0.00%) |
Nov 23, 2012 | 6.872 | 7.054 | 6.872 | 7.054 | 271,361 | +0.20(+2.88%) |
Nov 21, 2012 | 6.834 | 6.864 | 6.743 | 6.857 | 315,274 | +0.03(+0.45%) |
Nov 20, 2012 | 6.712 | 6.841 | 6.613 | 6.826 | 451,268 | +0.11(+1.70%) |
Nov 19, 2012 | 6.530 | 6.720 | 6.530 | 6.712 | 351,409 | +0.25(+3.88%) |
Nov 16, 2012 | 6.416 | 6.515 | 6.401 | 6.461 | 402,072 | +0.03(+0.47%) |
Nov 15, 2012 | 6.446 | 6.598 | 6.347 | 6.431 | 897,649 | -0.03(-0.47%) |
Nov 14, 2012 | 6.507 | 6.507 | 6.363 | 6.461 | 299,006 | -0.02(-0.35%) |
Nov 13, 2012 | 6.530 | 6.606 | 6.462 | 6.484 | 382,532 | -0.09(-1.39%) |
Nov 12, 2012 | 6.704 | 6.837 | 6.522 | 6.575 | 297,770 | -0.11(-1.59%) |
Nov 09, 2012 | 6.758 | 6.843 | 6.674 | 6.682 | 237,527 | -0.08(-1.12%) |
Nov 08, 2012 | 6.750 | 6.826 | 6.727 | 6.758 | 369,632 | +0.02(+0.34%) |
Nov 07, 2012 | 7.016 | 7.016 | 6.697 | 6.735 | 461,412 | -0.35(-4.93%) |
Nov 06, 2012 | 7.114 | 7.168 | 7.061 | 7.084 | 189,577 | -0.06(-0.85%) |
Nov 05, 2012 | 6.917 | 7.175 | 6.750 | 7.145 | 536,056 | +0.25(+3.63%) |
Nov 02, 2012 | 7.076 | 7.092 | 6.887 | 6.894 | 319,218 | -0.17(-2.37%) |