Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.829 | 7.902 | 7.784 | 7.799 | 6,601,322 | -0.07(-0.83%) |
Jan 30, 2013 | 7.950 | 7.996 | 7.839 | 7.865 | 8,779,255 | -0.09(-1.16%) |
Jan 29, 2013 | 7.819 | 7.980 | 7.803 | 7.957 | 6,004,297 | +0.10(+1.23%) |
Jan 28, 2013 | 7.898 | 7.898 | 7.776 | 7.860 | 4,708,595 | -0.02(-0.27%) |
Jan 25, 2013 | 7.835 | 7.887 | 7.769 | 7.882 | 7,283,378 | +0.12(+1.61%) |
Jan 24, 2013 | 7.716 | 7.873 | 7.697 | 7.757 | 9,064,200 | +0.00(+0.06%) |
Jan 23, 2013 | 7.722 | 7.773 | 7.679 | 7.753 | 4,964,273 | +0.04(+0.52%) |
Jan 22, 2013 | 7.596 | 7.714 | 7.543 | 7.713 | 6,231,164 | +0.12(+1.55%) |
Jan 18, 2013 | 7.544 | 7.616 | 7.458 | 7.595 | 5,835,612 | +0.05(+0.70%) |
Jan 17, 2013 | 7.502 | 7.609 | 7.460 | 7.542 | 8,929,810 | +0.14(+1.92%) |
Jan 16, 2013 | 7.364 | 7.435 | 7.338 | 7.399 | 5,608,915 | +0.00(+0.04%) |
Jan 15, 2013 | 7.291 | 7.425 | 7.279 | 7.396 | 4,927,924 | +0.01(+0.10%) |
Jan 14, 2013 | 7.382 | 7.405 | 7.310 | 7.389 | 5,140,834 | -0.03(-0.36%) |
Jan 11, 2013 | 7.406 | 7.417 | 7.340 | 7.415 | 6,591,147 | +0.01(+0.09%) |
Jan 10, 2013 | 7.364 | 7.412 | 7.244 | 7.409 | 5,978,774 | +0.17(+2.34%) |
Jan 09, 2013 | 7.237 | 7.294 | 7.198 | 7.239 | 6,556,539 | +0.05(+0.67%) |
Jan 08, 2013 | 7.205 | 7.237 | 7.102 | 7.191 | 7,469,386 | -0.04(-0.60%) |
Jan 07, 2013 | 7.227 | 7.267 | 7.166 | 7.234 | 5,943,425 | -0.08(-1.12%) |
Jan 04, 2013 | 7.243 | 7.342 | 7.205 | 7.315 | 7,556,237 | +0.09(+1.28%) |
Jan 03, 2013 | 7.246 | 7.305 | 7.155 | 7.223 | 9,655,831 | -0.04(-0.49%) |
Jan 02, 2013 | 7.147 | 7.262 | 7.076 | 7.259 | 14,712,634 | +0.51(+7.62%) |
Dec 31, 2012 | 6.372 | 6.751 | 6.353 | 6.745 | 17,043,280 | +0.34(+5.31%) |
Dec 28, 2012 | 6.512 | 6.615 | 6.404 | 6.404 | 8,076,288 | -0.23(-3.47%) |
Dec 27, 2012 | 6.671 | 6.705 | 6.407 | 6.634 | 10,817,872 | -0.03(-0.38%) |
Dec 26, 2012 | 6.794 | 6.800 | 6.609 | 6.660 | 6,977,627 | -0.09(-1.28%) |
Dec 24, 2012 | 6.771 | 6.779 | 6.728 | 6.746 | 6,161,767 | -0.08(-1.11%) |
Dec 21, 2012 | 6.698 | 6.857 | 6.690 | 6.821 | 16,077,604 | -0.18(-2.56%) |
Dec 20, 2012 | 6.902 | 7.006 | 6.843 | 7.001 | 9,960,543 | +0.12(+1.72%) |
Dec 19, 2012 | 7.073 | 7.076 | 6.882 | 6.882 | 10,212,959 | -0.16(-2.28%) |
Dec 18, 2012 | 6.851 | 7.064 | 6.819 | 7.043 | 14,160,653 | +0.22(+3.27%) |
Dec 17, 2012 | 6.638 | 6.827 | 6.634 | 6.820 | 9,976,072 | +0.25(+3.76%) |
Dec 14, 2012 | 6.614 | 6.652 | 6.554 | 6.573 | 5,481,088 | -0.09(-1.36%) |
Dec 13, 2012 | 6.773 | 6.831 | 6.610 | 6.664 | 6,921,239 | -0.12(-1.77%) |
Dec 12, 2012 | 6.856 | 6.932 | 6.760 | 6.784 | 10,415,654 | +0.02(+0.31%) |
Dec 11, 2012 | 6.726 | 6.868 | 6.712 | 6.763 | 8,587,632 | +0.12(+1.82%) |
Dec 10, 2012 | 6.602 | 6.687 | 6.595 | 6.642 | 7,011,195 | +0.02(+0.29%) |
Dec 07, 2012 | 6.649 | 6.669 | 6.528 | 6.623 | 9,894,147 | +0.05(+0.71%) |
Dec 06, 2012 | 6.487 | 6.578 | 6.462 | 6.576 | 7,283,885 | +0.08(+1.20%) |
Dec 05, 2012 | 6.492 | 6.594 | 6.351 | 6.498 | 9,036,960 | +0.03(+0.46%) |
Dec 04, 2012 | 6.500 | 6.556 | 6.419 | 6.468 | 9,185,931 | -0.11(-1.72%) |
Nov 30, 2012 | 6.601 | 6.637 | 6.535 | 6.581 | 6,470,091 | -0.02(-0.28%) |
Nov 29, 2012 | 6.580 | 6.651 | 6.493 | 6.600 | 9,860,592 | +0.09(+1.45%) |
Nov 28, 2012 | 6.275 | 6.515 | 6.175 | 6.505 | 13,222,320 | +0.14(+2.22%) |
Nov 27, 2012 | 6.427 | 6.494 | 6.342 | 6.364 | 8,998,558 | -0.10(-1.52%) |
Nov 26, 2012 | 6.395 | 6.465 | 6.337 | 6.462 | 7,898,779 | -0.01(-0.20%) |
Nov 23, 2012 | 6.334 | 6.497 | 6.319 | 6.475 | 5,614,243 | +0.22(+3.59%) |
Nov 21, 2012 | 6.224 | 6.254 | 6.185 | 6.250 | 5,784,331 | +0.04(+0.57%) |
Nov 20, 2012 | 6.170 | 6.235 | 6.059 | 6.215 | 11,393,597 | +0.02(+0.30%) |
Nov 19, 2012 | 6.040 | 6.197 | 6.031 | 6.197 | 11,621,218 | +0.36(+6.25%) |
Nov 16, 2012 | 5.784 | 5.875 | 5.637 | 5.832 | 12,817,087 | +0.08(+1.32%) |
Nov 15, 2012 | 5.791 | 5.860 | 5.692 | 5.756 | 10,902,371 | -0.06(-1.01%) |
Nov 14, 2012 | 6.093 | 6.116 | 5.750 | 5.814 | 11,199,584 | -0.22(-3.66%) |
Nov 13, 2012 | 5.998 | 6.224 | 5.978 | 6.035 | 7,740,946 | -0.06(-1.02%) |
Nov 12, 2012 | 6.143 | 6.167 | 6.060 | 6.097 | 5,016,750 | +0.03(+0.43%) |
Nov 09, 2012 | 6.012 | 6.250 | 6.003 | 6.071 | 10,860,459 | +0.02(+0.29%) |
Nov 08, 2012 | 6.294 | 6.389 | 6.054 | 6.054 | 12,332,280 | -0.24(-3.76%) |
Nov 07, 2012 | 6.573 | 6.575 | 6.204 | 6.290 | 16,810,122 | -0.47(-6.89%) |
Nov 06, 2012 | 6.652 | 6.834 | 6.644 | 6.755 | 7,876,297 | +0.15(+2.31%) |
Nov 05, 2012 | 6.531 | 6.643 | 6.477 | 6.603 | 5,066,823 | +0.05(+0.72%) |
Nov 02, 2012 | 6.861 | 6.864 | 6.544 | 6.556 | 8,563,382 | -0.19(-2.84%) |