Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.745 | 6.753 | 6.527 | 6.648 | 15,756,973 | -0.11(-1.55%) |
Jan 30, 2013 | 6.939 | 6.984 | 6.721 | 6.753 | 13,822,132 | -0.08(-1.18%) |
Jan 29, 2013 | 6.802 | 6.923 | 6.770 | 6.834 | 18,133,644 | +0.13(+1.93%) |
Jan 28, 2013 | 6.883 | 6.891 | 6.624 | 6.705 | 13,432,354 | -0.19(-2.70%) |
Jan 25, 2013 | 7.182 | 7.230 | 6.842 | 6.891 | 20,759,698 | -0.36(-5.01%) |
Jan 24, 2013 | 7.602 | 7.626 | 7.246 | 7.254 | 13,255,451 | -0.41(-5.37%) |
Jan 23, 2013 | 7.925 | 8.006 | 7.650 | 7.666 | 10,551,663 | -0.31(-3.85%) |
Jan 22, 2013 | 7.715 | 7.997 | 7.658 | 7.973 | 13,882,557 | +0.27(+3.57%) |
Jan 18, 2013 | 7.650 | 7.731 | 7.626 | 7.699 | 6,882,488 | +0.03(+0.42%) |
Jan 17, 2013 | 7.739 | 7.828 | 7.634 | 7.666 | 12,492,009 | -0.11(-1.35%) |
Jan 16, 2013 | 7.771 | 7.820 | 7.699 | 7.771 | 7,385,171 | -0.06(-0.72%) |
Jan 15, 2013 | 7.666 | 7.892 | 7.626 | 7.828 | 16,544,889 | +0.20(+2.65%) |
Jan 14, 2013 | 7.650 | 7.715 | 7.610 | 7.626 | 5,680,175 | +0.00(+0.00%) |
Jan 11, 2013 | 7.650 | 7.682 | 7.561 | 7.626 | 7,317,879 | -0.03(-0.42%) |
Jan 10, 2013 | 7.634 | 7.699 | 7.594 | 7.658 | 10,003,720 | +0.12(+1.61%) |
Jan 09, 2013 | 7.618 | 7.674 | 7.506 | 7.537 | 6,301,410 | -0.13(-1.69%) |
Jan 08, 2013 | 7.561 | 7.691 | 7.472 | 7.666 | 7,053,925 | +0.13(+1.71%) |
Jan 07, 2013 | 7.545 | 7.622 | 7.513 | 7.537 | 4,470,841 | -0.06(-0.74%) |
Jan 04, 2013 | 7.489 | 7.610 | 7.432 | 7.594 | 9,365,905 | -0.02(-0.21%) |
Jan 03, 2013 | 7.941 | 7.981 | 7.569 | 7.610 | 9,419,869 | -0.36(-4.46%) |
Jan 02, 2013 | 8.014 | 8.030 | 7.933 | 7.965 | 7,964,363 | +0.11(+1.44%) |
Dec 31, 2012 | 7.610 | 7.876 | 7.610 | 7.852 | 7,491,037 | +0.24(+3.18%) |
Dec 28, 2012 | 7.699 | 7.795 | 7.610 | 7.610 | 6,286,645 | -0.10(-1.26%) |
Dec 27, 2012 | 7.602 | 7.812 | 7.602 | 7.707 | 11,693,121 | +0.06(+0.74%) |
Dec 26, 2012 | 7.674 | 7.707 | 7.553 | 7.650 | 4,230,758 | +0.01(+0.11%) |
Dec 24, 2012 | 7.602 | 7.658 | 7.553 | 7.642 | 2,545,295 | +0.06(+0.85%) |
Dec 21, 2012 | 7.561 | 7.735 | 7.521 | 7.577 | 11,910,759 | -0.02(-0.21%) |
Dec 20, 2012 | 7.537 | 7.610 | 7.384 | 7.594 | 6,426,864 | -0.04(-0.53%) |
Dec 19, 2012 | 7.634 | 7.707 | 7.569 | 7.634 | 6,747,123 | -0.08(-1.05%) |
Dec 18, 2012 | 7.876 | 7.892 | 7.666 | 7.715 | 7,967,754 | -0.16(-2.05%) |
Dec 17, 2012 | 7.868 | 7.925 | 7.812 | 7.876 | 5,801,805 | -0.02(-0.20%) |
Dec 14, 2012 | 7.860 | 7.973 | 7.820 | 7.892 | 6,243,505 | +0.03(+0.41%) |
Dec 13, 2012 | 7.965 | 8.034 | 7.779 | 7.860 | 9,423,429 | -0.27(-3.38%) |
Dec 12, 2012 | 8.014 | 8.159 | 7.981 | 8.135 | 12,236,801 | +0.19(+2.34%) |
Dec 11, 2012 | 7.957 | 7.977 | 7.876 | 7.949 | 7,724,908 | +0.06(+0.82%) |
Dec 10, 2012 | 7.925 | 7.965 | 7.844 | 7.884 | 6,145,073 | +0.03(+0.41%) |
Dec 07, 2012 | 7.868 | 7.917 | 7.763 | 7.852 | 6,572,388 | +0.07(+0.93%) |
Dec 06, 2012 | 7.690 | 7.852 | 7.682 | 7.779 | 7,947,080 | +0.10(+1.26%) |
Dec 05, 2012 | 7.925 | 7.957 | 7.666 | 7.682 | 12,579,451 | -0.31(-3.84%) |
Dec 04, 2012 | 7.868 | 8.062 | 7.820 | 7.989 | 9,326,098 | -0.15(-1.88%) |
Nov 30, 2012 | 8.207 | 8.280 | 8.078 | 8.143 | 7,584,903 | -0.15(-1.85%) |
Nov 29, 2012 | 8.377 | 8.442 | 8.207 | 8.296 | 7,553,108 | -0.06(-0.68%) |
Nov 28, 2012 | 7.981 | 8.369 | 7.973 | 8.353 | 10,758,559 | +0.07(+0.88%) |
Nov 27, 2012 | 8.321 | 8.498 | 8.272 | 8.280 | 12,204,382 | -0.12(-1.44%) |
Nov 26, 2012 | 8.127 | 8.434 | 7.997 | 8.401 | 10,168,357 | +0.23(+2.77%) |
Nov 23, 2012 | 8.038 | 8.216 | 7.957 | 8.175 | 3,968,885 | +0.16(+2.02%) |
Nov 21, 2012 | 7.747 | 8.038 | 7.715 | 8.014 | 7,216,789 | +0.21(+2.69%) |
Nov 20, 2012 | 7.731 | 7.876 | 7.674 | 7.804 | 6,138,141 | +0.03(+0.42%) |
Nov 19, 2012 | 7.868 | 7.917 | 7.723 | 7.771 | 6,883,299 | +0.09(+1.16%) |
Nov 16, 2012 | 7.497 | 7.690 | 7.432 | 7.682 | 14,008,869 | +0.15(+2.04%) |
Nov 15, 2012 | 7.755 | 7.795 | 7.505 | 7.529 | 12,351,158 | -0.19(-2.41%) |
Nov 14, 2012 | 8.086 | 8.111 | 7.682 | 7.715 | 11,885,435 | -0.36(-4.40%) |
Nov 13, 2012 | 8.135 | 8.207 | 8.050 | 8.070 | 10,686,821 | -0.19(-2.25%) |
Nov 12, 2012 | 8.312 | 8.337 | 8.167 | 8.256 | 8,660,522 | -0.08(-0.97%) |
Nov 09, 2012 | 8.248 | 8.409 | 8.232 | 8.337 | 19,663,490 | +0.15(+1.78%) |
Nov 08, 2012 | 7.933 | 8.280 | 7.868 | 8.191 | 31,678,016 | +0.61(+7.99%) |
Nov 07, 2012 | 7.610 | 7.650 | 7.254 | 7.585 | 17,535,516 | +0.02(+0.32%) |
Nov 06, 2012 | 7.545 | 7.626 | 7.472 | 7.561 | 11,873,685 | +0.11(+1.52%) |
Nov 05, 2012 | 7.610 | 7.650 | 7.448 | 7.448 | 9,074,142 | -0.12(-1.60%) |
Nov 02, 2012 | 7.925 | 7.933 | 7.513 | 7.569 | 14,600,613 | -0.43(-5.35%) |