Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.450 | 7.450 | 7.260 | 7.330 | 335,488 | -0.09(-1.21%) |
Jan 30, 2013 | 7.390 | 7.440 | 7.370 | 7.420 | 377,539 | +0.05(+0.68%) |
Jan 29, 2013 | 7.490 | 7.490 | 7.370 | 7.370 | 502,410 | -0.12(-1.60%) |
Jan 28, 2013 | 7.500 | 7.510 | 7.430 | 7.490 | 328,664 | +0.01(+0.13%) |
Jan 25, 2013 | 7.500 | 7.580 | 7.440 | 7.480 | 389,963 | +0.00(+0.00%) |
Jan 24, 2013 | 7.570 | 7.600 | 7.480 | 7.480 | 326,654 | -0.04(-0.53%) |
Jan 23, 2013 | 7.400 | 7.550 | 7.390 | 7.520 | 268,305 | +0.11(+1.48%) |
Jan 22, 2013 | 7.400 | 7.500 | 7.380 | 7.410 | 482,234 | +0.02(+0.27%) |
Jan 21, 2013 | 7.350 | 7.440 | 7.340 | 7.390 | 128,268 | +0.07(+0.96%) |
Jan 18, 2013 | 7.310 | 7.340 | 7.280 | 7.320 | 417,506 | +0.02(+0.27%) |
Jan 17, 2013 | 7.340 | 7.370 | 7.240 | 7.300 | 577,189 | +0.00(+0.00%) |
Jan 16, 2013 | 7.420 | 7.420 | 7.250 | 7.300 | 662,395 | -0.08(-1.08%) |
Jan 15, 2013 | 7.320 | 7.420 | 7.300 | 7.380 | 749,688 | +0.07(+0.96%) |
Jan 14, 2013 | 7.320 | 7.320 | 7.250 | 7.310 | 328,919 | +0.00(+0.00%) |
Jan 11, 2013 | 7.240 | 7.310 | 7.230 | 7.310 | 561,471 | +0.05(+0.69%) |
Jan 10, 2013 | 7.180 | 7.280 | 7.180 | 7.260 | 1,155,095 | +0.06(+0.83%) |
Jan 09, 2013 | 7.190 | 7.220 | 7.160 | 7.200 | 457,496 | +0.04(+0.56%) |
Jan 08, 2013 | 7.200 | 7.200 | 7.130 | 7.160 | 642,328 | -0.04(-0.56%) |
Jan 07, 2013 | 7.150 | 7.230 | 7.150 | 7.200 | 448,018 | +0.06(+0.84%) |
Jan 04, 2013 | 7.200 | 7.200 | 7.120 | 7.140 | 536,954 | -0.01(-0.14%) |
Jan 03, 2013 | 7.050 | 7.250 | 7.000 | 7.150 | 752,811 | +0.06(+0.85%) |
Jan 02, 2013 | 6.880 | 7.100 | 6.840 | 7.090 | 609,604 | +0.25(+3.65%) |
Dec 31, 2012 | 6.840 | 6.840 | 6.840 | 0 | -0.02(-0.29%) | |
Dec 28, 2012 | 6.760 | 6.880 | 6.760 | 6.860 | 134,498 | +0.06(+0.88%) |
Dec 27, 2012 | 6.830 | 6.850 | 6.780 | 6.800 | 204,548 | -0.01(-0.15%) |
Dec 24, 2012 | 6.810 | 6.810 | 6.810 | 0 | +0.04(+0.59%) | |
Dec 21, 2012 | 6.870 | 6.890 | 6.760 | 6.770 | 444,792 | -0.12(-1.74%) |
Dec 20, 2012 | 6.750 | 6.890 | 6.740 | 6.890 | 854,705 | +0.15(+2.23%) |
Dec 19, 2012 | 6.710 | 6.790 | 6.660 | 6.740 | 482,201 | +0.08(+1.20%) |
Dec 18, 2012 | 6.760 | 6.760 | 6.630 | 6.660 | 649,884 | -0.11(-1.62%) |
Dec 17, 2012 | 6.700 | 6.770 | 6.660 | 6.770 | 389,927 | +0.08(+1.20%) |
Dec 14, 2012 | 6.750 | 6.780 | 6.660 | 6.690 | 257,211 | -0.03(-0.45%) |
Dec 13, 2012 | 6.760 | 6.800 | 6.720 | 6.720 | 330,325 | -0.04(-0.59%) |
Dec 12, 2012 | 6.750 | 6.830 | 6.700 | 6.760 | 387,061 | +0.01(+0.15%) |
Dec 11, 2012 | 6.810 | 6.850 | 6.680 | 6.750 | 517,558 | -0.07(-1.03%) |
Dec 10, 2012 | 6.720 | 6.820 | 6.650 | 6.820 | 379,356 | +0.10(+1.49%) |
Dec 07, 2012 | 6.580 | 6.730 | 6.580 | 6.720 | 299,181 | +0.11(+1.66%) |
Dec 06, 2012 | 6.620 | 6.650 | 6.530 | 6.610 | 591,859 | -0.04(-0.60%) |
Dec 05, 2012 | 6.600 | 6.680 | 6.600 | 6.650 | 331,869 | +0.07(+1.06%) |
Dec 04, 2012 | 6.620 | 6.650 | 6.540 | 6.580 | 300,444 | -0.16(-2.37%) |
Nov 30, 2012 | 6.640 | 6.750 | 6.580 | 6.740 | 337,089 | +0.11(+1.66%) |
Nov 29, 2012 | 6.640 | 6.640 | 6.520 | 6.630 | 380,558 | +0.03(+0.45%) |
Nov 28, 2012 | 6.580 | 6.630 | 6.580 | 6.600 | 252,922 | -0.01(-0.15%) |
Nov 27, 2012 | 6.690 | 6.690 | 6.600 | 6.610 | 225,122 | -0.09(-1.34%) |
Nov 26, 2012 | 6.640 | 6.700 | 6.630 | 6.700 | 154,138 | +0.06(+0.90%) |
Nov 24, 2012 | 6.610 | 6.660 | 6.600 | 6.640 | 187,312 | +0.00(+0.00%) |
Nov 23, 2012 | 6.610 | 6.660 | 6.600 | 6.640 | 187,312 | -0.03(-0.45%) |
Nov 22, 2012 | 6.650 | 6.690 | 6.590 | 6.670 | 101,010 | +0.01(+0.15%) |
Nov 21, 2012 | 6.640 | 6.660 | 6.460 | 6.660 | 1,323,507 | +0.06(+0.91%) |
Nov 20, 2012 | 6.850 | 6.850 | 6.560 | 6.600 | 4,947,118 | -0.29(-4.21%) |
Nov 19, 2012 | 6.750 | 6.890 | 6.710 | 6.890 | 224,536 | +0.21(+3.14%) |
Nov 16, 2012 | 6.620 | 6.790 | 6.530 | 6.680 | 434,209 | +0.06(+0.91%) |
Nov 15, 2012 | 6.650 | 6.730 | 5.930 | 6.620 | 604,372 | -0.10(-1.49%) |
Nov 14, 2012 | 6.800 | 6.800 | 6.690 | 6.720 | 231,273 | -0.08(-1.18%) |
Nov 13, 2012 | 6.830 | 6.830 | 6.730 | 6.800 | 164,839 | -0.03(-0.44%) |
Nov 12, 2012 | 6.800 | 6.830 | 6.780 | 6.830 | 66,311 | +0.02(+0.29%) |
Nov 09, 2012 | 6.780 | 6.840 | 6.770 | 6.810 | 85,341 | +0.04(+0.59%) |
Nov 08, 2012 | 6.860 | 6.860 | 6.720 | 6.770 | 221,087 | -0.05(-0.73%) |
Nov 07, 2012 | 6.850 | 6.860 | 6.790 | 6.820 | 195,648 | -0.03(-0.44%) |
Nov 06, 2012 | 6.890 | 6.900 | 6.830 | 6.850 | 167,256 | +0.00(+0.00%) |
Nov 05, 2012 | 6.880 | 6.940 | 6.850 | 6.850 | 119,930 | -0.04(-0.58%) |
Nov 02, 2012 | 6.860 | 6.920 | 6.855 | 6.890 | 114,563 | +0.03(+0.44%) |