Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.310 | 8.350 | 8.010 | 8.280 | 78,383 | -0.03(-0.36%) |
Jan 30, 2013 | 8.140 | 8.350 | 8.020 | 8.310 | 51,227 | +0.18(+2.21%) |
Jan 29, 2013 | 7.920 | 8.138 | 7.790 | 8.130 | 64,908 | +0.13(+1.63%) |
Jan 28, 2013 | 7.680 | 8.060 | 7.614 | 8.000 | 179,858 | -0.30(-3.61%) |
Jan 25, 2013 | 8.250 | 8.400 | 8.130 | 8.300 | 57,136 | -0.11(-1.31%) |
Jan 24, 2013 | 8.660 | 8.750 | 8.310 | 8.410 | 74,067 | -0.21(-2.44%) |
Jan 23, 2013 | 8.850 | 8.850 | 8.500 | 8.620 | 73,891 | -0.09(-1.03%) |
Jan 22, 2013 | 8.800 | 8.900 | 8.640 | 8.710 | 125,327 | +0.11(+1.28%) |
Jan 18, 2013 | 8.600 | 8.700 | 8.530 | 8.600 | 58,481 | -0.01(-0.12%) |
Jan 17, 2013 | 8.530 | 8.750 | 8.410 | 8.610 | 85,219 | +0.30(+3.61%) |
Jan 16, 2013 | 8.440 | 8.500 | 8.000 | 8.310 | 87,143 | -0.07(-0.84%) |
Jan 15, 2013 | 8.400 | 8.490 | 8.250 | 8.380 | 64,984 | -0.04(-0.48%) |
Jan 14, 2013 | 8.600 | 8.600 | 8.290 | 8.420 | 134,373 | +0.00(+0.00%) |
Jan 11, 2013 | 8.550 | 8.800 | 8.270 | 8.420 | 82,864 | -0.02(-0.24%) |
Jan 10, 2013 | 8.400 | 9.050 | 8.200 | 8.440 | 100,571 | +0.08(+0.96%) |
Jan 09, 2013 | 8.230 | 8.489 | 8.097 | 8.360 | 74,135 | +0.31(+3.85%) |
Jan 08, 2013 | 7.960 | 8.150 | 7.782 | 8.050 | 121,649 | +0.20(+2.55%) |
Jan 07, 2013 | 7.800 | 8.018 | 7.640 | 7.850 | 138,390 | +0.38(+5.09%) |
Jan 04, 2013 | 7.550 | 7.550 | 7.350 | 7.470 | 92,272 | +0.16(+2.19%) |
Jan 03, 2013 | 7.420 | 7.420 | 7.250 | 7.310 | 32,452 | -0.02(-0.27%) |
Jan 02, 2013 | 7.290 | 7.440 | 7.148 | 7.330 | 65,718 | +0.18(+2.55%) |
Dec 31, 2012 | 7.170 | 7.270 | 6.970 | 7.148 | 27,411 | -0.02(-0.31%) |
Dec 28, 2012 | 7.240 | 7.300 | 7.170 | 7.170 | 53,716 | +0.00(+0.00%) |
Dec 27, 2012 | 6.900 | 7.300 | 6.900 | 7.170 | 20,839 | +0.19(+2.72%) |
Dec 26, 2012 | 6.850 | 6.980 | 6.800 | 6.980 | 9,600 | +0.15(+2.20%) |
Dec 24, 2012 | 6.990 | 6.990 | 6.760 | 6.830 | 13,471 | -0.16(-2.29%) |
Dec 21, 2012 | 6.890 | 7.070 | 6.740 | 6.990 | 31,189 | -0.15(-2.10%) |
Dec 20, 2012 | 7.060 | 7.180 | 6.765 | 7.140 | 31,399 | +0.18(+2.59%) |
Dec 19, 2012 | 6.840 | 7.070 | 6.812 | 6.960 | 31,165 | +0.23(+3.42%) |
Dec 18, 2012 | 6.810 | 6.940 | 6.508 | 6.730 | 36,816 | +0.00(+0.00%) |
Dec 17, 2012 | 6.900 | 7.220 | 6.662 | 6.730 | 51,280 | +0.07(+1.05%) |
Dec 14, 2012 | 7.100 | 7.140 | 6.450 | 6.660 | 62,828 | -0.49(-6.85%) |
Dec 13, 2012 | 7.140 | 7.250 | 6.840 | 7.150 | 5,434 | +0.09(+1.27%) |
Dec 12, 2012 | 7.060 | 7.290 | 7.060 | 7.060 | 5,736 | +0.00(+0.00%) |
Dec 11, 2012 | 7.400 | 7.490 | 7.000 | 7.060 | 23,816 | -0.13(-1.81%) |
Dec 10, 2012 | 6.760 | 7.260 | 6.760 | 7.190 | 40,224 | +0.43(+6.36%) |
Dec 07, 2012 | 6.730 | 6.780 | 6.340 | 6.760 | 54,709 | -0.02(-0.29%) |
Dec 06, 2012 | 6.850 | 6.960 | 6.700 | 6.780 | 18,908 | +0.01(+0.15%) |
Dec 05, 2012 | 7.370 | 7.640 | 6.720 | 6.770 | 94,413 | -0.72(-9.61%) |
Dec 04, 2012 | 7.200 | 7.500 | 7.180 | 7.490 | 105,290 | +0.71(+10.47%) |
Nov 30, 2012 | 6.740 | 6.900 | 6.680 | 6.780 | 29,686 | +0.15(+2.26%) |
Nov 29, 2012 | 6.760 | 6.820 | 6.570 | 6.630 | 33,445 | -0.03(-0.45%) |
Nov 28, 2012 | 6.500 | 6.670 | 6.490 | 6.660 | 28,285 | +0.16(+2.46%) |
Nov 27, 2012 | 6.300 | 6.620 | 6.250 | 6.500 | 71,116 | +0.15(+2.36%) |
Nov 26, 2012 | 6.100 | 6.350 | 6.100 | 6.350 | 55,916 | +0.25(+4.10%) |
Nov 23, 2012 | 6.220 | 6.240 | 6.000 | 6.100 | 18,847 | -0.05(-0.81%) |
Nov 21, 2012 | 6.180 | 6.230 | 6.120 | 6.150 | 12,821 | +0.02(+0.33%) |
Nov 20, 2012 | 6.070 | 6.230 | 6.040 | 6.130 | 5,816 | +0.02(+0.33%) |
Nov 19, 2012 | 6.190 | 6.288 | 6.050 | 6.110 | 19,251 | +0.05(+0.83%) |
Nov 16, 2012 | 5.760 | 6.089 | 5.760 | 6.060 | 16,431 | +0.00(+0.00%) |
Nov 15, 2012 | 6.110 | 6.200 | 5.120 | 6.060 | 48,499 | +0.05(+0.83%) |
Nov 14, 2012 | 6.290 | 6.290 | 6.000 | 6.010 | 15,919 | -0.28(-4.45%) |
Nov 13, 2012 | 6.200 | 6.290 | 6.200 | 6.290 | 31,406 | -0.01(-0.16%) |
Nov 12, 2012 | 6.300 | 6.300 | 6.200 | 6.300 | 23,128 | +0.08(+1.29%) |
Nov 09, 2012 | 6.300 | 6.390 | 6.220 | 6.220 | 16,176 | -0.08(-1.27%) |
Nov 08, 2012 | 6.290 | 6.350 | 6.250 | 6.300 | 27,547 | +0.08(+1.29%) |
Nov 07, 2012 | 6.140 | 6.220 | 6.050 | 6.220 | 33,557 | +0.03(+0.48%) |
Nov 06, 2012 | 6.050 | 6.200 | 6.040 | 6.190 | 68,834 | +0.19(+3.17%) |
Nov 05, 2012 | 6.000 | 6.200 | 6.000 | 6.000 | 42,738 | +0.00(+0.00%) |
Nov 02, 2012 | 5.900 | 6.220 | 5.850 | 6.000 | 68,445 | +0.19(+3.27%) |