Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.008 | 8.221 | 8.008 | 8.104 | 35,264 | -0.04(-0.54%) |
Jan 30, 2013 | 8.118 | 8.177 | 8.096 | 8.148 | 12,809 | -0.10(-1.16%) |
Jan 29, 2013 | 8.243 | 8.302 | 8.192 | 8.243 | 25,237 | -0.03(-0.36%) |
Jan 28, 2013 | 8.089 | 8.317 | 8.081 | 8.273 | 60,212 | +0.32(+3.98%) |
Jan 25, 2013 | 8.111 | 8.111 | 7.912 | 7.956 | 25,513 | -0.13(-1.64%) |
Jan 24, 2013 | 8.015 | 8.118 | 7.993 | 8.089 | 15,638 | +0.04(+0.55%) |
Jan 23, 2013 | 8.059 | 8.074 | 8.045 | 8.045 | 7,338 | -0.04(-0.55%) |
Jan 22, 2013 | 7.956 | 8.170 | 7.912 | 8.089 | 27,973 | +0.07(+0.83%) |
Jan 18, 2013 | 8.037 | 8.078 | 7.964 | 8.023 | 21,491 | -0.04(-0.55%) |
Jan 17, 2013 | 8.052 | 8.089 | 8.052 | 8.067 | 7,069 | +0.01(+0.18%) |
Jan 16, 2013 | 8.089 | 8.089 | 8.023 | 8.052 | 70,024 | -0.03(-0.36%) |
Jan 15, 2013 | 7.956 | 8.096 | 7.956 | 8.081 | 8,620 | +0.08(+1.01%) |
Jan 14, 2013 | 8.089 | 8.089 | 7.912 | 8.000 | 10,406 | -0.08(-1.00%) |
Jan 11, 2013 | 8.067 | 8.085 | 8.023 | 8.081 | 4,608 | +0.04(+0.55%) |
Jan 10, 2013 | 8.111 | 8.111 | 7.921 | 8.037 | 11,036 | -0.07(-0.91%) |
Jan 09, 2013 | 8.140 | 8.140 | 8.059 | 8.111 | 17,543 | +0.07(+0.92%) |
Jan 08, 2013 | 7.927 | 8.059 | 7.927 | 8.037 | 9,937 | +0.09(+1.11%) |
Jan 07, 2013 | 8.023 | 8.052 | 7.949 | 7.949 | 15,067 | -0.13(-1.55%) |
Jan 04, 2013 | 8.052 | 8.111 | 7.905 | 8.074 | 18,846 | +0.08(+1.01%) |
Jan 03, 2013 | 8.067 | 8.067 | 7.920 | 7.993 | 17,842 | -0.09(-1.09%) |
Jan 02, 2013 | 8.081 | 8.096 | 8.000 | 8.081 | 51,691 | +0.08(+1.01%) |
Dec 31, 2012 | 7.824 | 8.037 | 7.772 | 8.000 | 19,908 | +0.21(+2.64%) |
Dec 28, 2012 | 7.721 | 7.875 | 7.721 | 7.794 | 14,645 | +0.03(+0.38%) |
Dec 27, 2012 | 7.743 | 7.868 | 7.743 | 7.765 | 16,017 | +0.03(+0.38%) |
Dec 26, 2012 | 7.905 | 7.905 | 7.721 | 7.736 | 20,123 | -0.06(-0.76%) |
Dec 24, 2012 | 7.809 | 7.905 | 7.794 | 7.794 | 13,851 | -0.03(-0.38%) |
Dec 21, 2012 | 7.853 | 7.912 | 7.515 | 7.824 | 129,549 | +0.00(+0.00%) |
Dec 20, 2012 | 7.471 | 7.868 | 7.471 | 7.824 | 18,231 | +0.15(+2.02%) |
Dec 19, 2012 | 7.684 | 7.780 | 7.647 | 7.669 | 32,810 | -0.07(-0.86%) |
Dec 18, 2012 | 7.493 | 7.736 | 7.485 | 7.736 | 25,480 | +0.25(+3.34%) |
Dec 17, 2012 | 7.515 | 7.566 | 7.434 | 7.485 | 49,057 | -0.03(-0.39%) |
Dec 14, 2012 | 7.471 | 7.522 | 7.441 | 7.515 | 9,380 | +0.04(+0.59%) |
Dec 13, 2012 | 7.478 | 7.500 | 7.434 | 7.471 | 8,921 | +0.01(+0.10%) |
Dec 12, 2012 | 7.515 | 7.515 | 7.434 | 7.463 | 11,836 | -0.01(-0.10%) |
Dec 11, 2012 | 7.397 | 7.507 | 7.361 | 7.471 | 26,711 | +0.11(+1.49%) |
Dec 10, 2012 | 7.361 | 7.390 | 7.339 | 7.361 | 53,126 | +0.00(+0.00%) |
Dec 07, 2012 | 7.375 | 7.383 | 7.287 | 7.361 | 20,367 | +0.04(+0.50%) |
Dec 06, 2012 | 7.361 | 7.361 | 7.302 | 7.324 | 8,076 | +0.04(+0.50%) |
Dec 05, 2012 | 7.331 | 7.397 | 7.287 | 7.287 | 14,561 | -0.03(-0.40%) |
Dec 04, 2012 | 7.324 | 7.331 | 7.273 | 7.317 | 4,683 | +0.00(+0.00%) |
Nov 30, 2012 | 7.427 | 7.434 | 7.273 | 7.317 | 37,259 | -0.08(-1.09%) |
Nov 29, 2012 | 7.390 | 7.434 | 7.324 | 7.397 | 159,365 | +0.07(+1.00%) |
Nov 28, 2012 | 7.273 | 7.361 | 7.273 | 7.324 | 39,890 | +0.05(+0.70%) |
Nov 27, 2012 | 7.295 | 7.361 | 7.258 | 7.273 | 57,951 | -0.01(-0.20%) |
Nov 26, 2012 | 7.295 | 7.324 | 7.258 | 7.287 | 9,421 | -0.02(-0.30%) |
Nov 23, 2012 | 7.287 | 7.361 | 7.265 | 7.309 | 8,545 | +0.01(+0.20%) |
Nov 21, 2012 | 7.214 | 7.295 | 7.152 | 7.295 | 6,118 | +0.07(+0.91%) |
Nov 20, 2012 | 7.214 | 7.280 | 7.214 | 7.229 | 8,873 | -0.01(-0.20%) |
Nov 19, 2012 | 7.244 | 7.273 | 7.214 | 7.244 | 12,502 | +0.10(+1.44%) |
Nov 16, 2012 | 6.951 | 7.244 | 6.921 | 7.141 | 34,028 | +0.18(+2.63%) |
Nov 15, 2012 | 7.251 | 7.251 | 6.958 | 6.958 | 27,077 | -0.29(-4.04%) |
Nov 14, 2012 | 7.309 | 7.309 | 7.229 | 7.251 | 15,689 | -0.03(-0.40%) |
Nov 13, 2012 | 7.251 | 7.317 | 7.251 | 7.280 | 7,884 | +0.03(+0.40%) |
Nov 12, 2012 | 7.258 | 7.375 | 7.251 | 7.251 | 3,529 | +0.00(+0.00%) |
Nov 09, 2012 | 7.214 | 7.317 | 7.214 | 7.251 | 13,287 | +0.01(+0.10%) |
Nov 08, 2012 | 7.251 | 7.365 | 7.244 | 7.244 | 14,304 | -0.04(-0.50%) |
Nov 07, 2012 | 7.273 | 7.331 | 7.273 | 7.280 | 32,791 | -0.05(-0.70%) |
Nov 06, 2012 | 7.339 | 7.361 | 7.324 | 7.331 | 52,541 | -0.01(-0.10%) |
Nov 05, 2012 | 7.309 | 7.397 | 7.302 | 7.339 | 34,060 | +0.01(+0.20%) |
Nov 02, 2012 | 7.368 | 7.368 | 7.265 | 7.324 | 23,283 | -0.02(-0.30%) |