Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.752 | 7.795 | 7.674 | 7.717 | 10,028,223 | -0.03(-0.37%) |
Jan 30, 2013 | 7.610 | 7.795 | 7.588 | 7.745 | 25,809,994 | +0.16(+2.06%) |
Jan 29, 2013 | 7.695 | 7.702 | 7.567 | 7.588 | 28,656,790 | -0.11(-1.38%) |
Jan 28, 2013 | 7.844 | 7.858 | 7.688 | 7.695 | 13,991,107 | -0.17(-2.16%) |
Jan 25, 2013 | 7.872 | 7.929 | 7.798 | 7.865 | 7,820,351 | +0.00(+0.00%) |
Jan 24, 2013 | 7.957 | 8.014 | 7.830 | 7.865 | 11,212,094 | -0.09(-1.07%) |
Jan 23, 2013 | 8.000 | 8.021 | 7.872 | 7.950 | 6,437,277 | -0.07(-0.88%) |
Jan 22, 2013 | 7.872 | 8.057 | 7.865 | 8.021 | 5,616,468 | +0.12(+1.53%) |
Jan 18, 2013 | 7.872 | 7.901 | 7.801 | 7.901 | 3,824,116 | +0.05(+0.63%) |
Jan 17, 2013 | 7.801 | 7.901 | 7.794 | 7.851 | 3,777,550 | +0.09(+1.10%) |
Jan 16, 2013 | 7.759 | 7.815 | 7.723 | 7.766 | 4,409,311 | -0.04(-0.45%) |
Jan 15, 2013 | 7.801 | 7.830 | 7.659 | 7.801 | 3,872,879 | -0.02(-0.27%) |
Jan 14, 2013 | 7.872 | 7.929 | 7.794 | 7.823 | 5,818,985 | -0.06(-0.72%) |
Jan 11, 2013 | 7.858 | 7.915 | 7.801 | 7.879 | 5,177,259 | +0.01(+0.18%) |
Jan 10, 2013 | 7.766 | 7.879 | 7.716 | 7.865 | 5,247,969 | +0.13(+1.74%) |
Jan 09, 2013 | 7.688 | 7.766 | 7.649 | 7.730 | 5,410,138 | +0.04(+0.46%) |
Jan 08, 2013 | 7.667 | 7.752 | 7.581 | 7.695 | 5,212,239 | +0.00(+0.00%) |
Jan 07, 2013 | 8.035 | 8.035 | 7.667 | 7.695 | 9,575,914 | -0.25(-3.12%) |
Jan 04, 2013 | 7.794 | 7.979 | 7.752 | 7.943 | 8,769,776 | +0.18(+2.38%) |
Jan 03, 2013 | 7.766 | 7.837 | 7.716 | 7.759 | 11,865,290 | -0.04(-0.55%) |
Jan 02, 2013 | 7.716 | 7.801 | 7.667 | 7.801 | 7,285,381 | +0.22(+2.90%) |
Dec 31, 2012 | 7.447 | 7.617 | 7.383 | 7.581 | 5,127,203 | +0.13(+1.71%) |
Dec 28, 2012 | 7.489 | 7.542 | 7.432 | 7.454 | 3,859,794 | -0.09(-1.22%) |
Dec 27, 2012 | 7.617 | 7.645 | 7.404 | 7.546 | 5,063,050 | -0.09(-1.21%) |
Dec 26, 2012 | 7.674 | 7.709 | 7.613 | 7.638 | 3,368,409 | -0.02(-0.28%) |
Dec 24, 2012 | 7.716 | 7.730 | 7.610 | 7.659 | 1,697,014 | -0.07(-0.92%) |
Dec 21, 2012 | 7.759 | 7.794 | 7.638 | 7.730 | 7,148,856 | -0.09(-1.09%) |
Dec 20, 2012 | 7.773 | 7.823 | 7.716 | 7.815 | 3,655,824 | +0.08(+1.01%) |
Dec 19, 2012 | 7.858 | 7.858 | 7.723 | 7.737 | 8,000,526 | -0.10(-1.27%) |
Dec 18, 2012 | 7.716 | 7.851 | 7.702 | 7.837 | 5,325,209 | +0.11(+1.38%) |
Dec 17, 2012 | 7.631 | 7.745 | 7.617 | 7.730 | 7,132,840 | +0.11(+1.49%) |
Dec 14, 2012 | 7.610 | 7.652 | 7.574 | 7.617 | 5,175,026 | -0.02(-0.28%) |
Dec 13, 2012 | 7.603 | 7.645 | 7.525 | 7.638 | 6,439,045 | +0.02(+0.28%) |
Dec 12, 2012 | 7.610 | 7.652 | 7.592 | 7.617 | 5,436,755 | +0.01(+0.19%) |
Dec 11, 2012 | 7.610 | 7.709 | 7.581 | 7.603 | 6,898,851 | +0.00(+0.00%) |
Dec 10, 2012 | 7.681 | 7.702 | 7.588 | 7.603 | 7,434,871 | -0.10(-1.29%) |
Dec 07, 2012 | 7.688 | 7.784 | 7.638 | 7.702 | 7,214,590 | +0.01(+0.18%) |
Dec 06, 2012 | 7.709 | 7.773 | 7.652 | 7.688 | 9,356,925 | -0.01(-0.18%) |
Dec 05, 2012 | 7.588 | 7.745 | 7.532 | 7.702 | 11,620,974 | +0.10(+1.31%) |
Dec 04, 2012 | 7.482 | 7.645 | 7.461 | 7.603 | 9,565,894 | +0.04(+0.47%) |
Nov 30, 2012 | 7.390 | 7.574 | 7.383 | 7.567 | 29,473,388 | +0.18(+2.40%) |
Nov 29, 2012 | 7.404 | 7.418 | 7.291 | 7.390 | 6,242,217 | +0.01(+0.19%) |
Nov 28, 2012 | 7.198 | 7.376 | 7.177 | 7.376 | 5,985,617 | +0.16(+2.26%) |
Nov 27, 2012 | 7.248 | 7.333 | 7.177 | 7.213 | 10,262,902 | -0.02(-0.29%) |
Nov 26, 2012 | 7.142 | 7.291 | 7.135 | 7.234 | 7,958,105 | +0.07(+0.99%) |
Nov 23, 2012 | 7.191 | 7.220 | 7.103 | 7.163 | 4,095,265 | +0.09(+1.30%) |
Nov 21, 2012 | 7.035 | 7.113 | 7.000 | 7.071 | 5,865,379 | +0.04(+0.50%) |
Nov 20, 2012 | 7.050 | 7.081 | 6.957 | 7.035 | 7,697,080 | -0.04(-0.50%) |
Nov 19, 2012 | 7.099 | 7.163 | 6.979 | 7.071 | 12,198,591 | +0.06(+0.81%) |
Nov 16, 2012 | 6.908 | 7.042 | 6.837 | 7.014 | 9,967,902 | +0.12(+1.75%) |
Nov 15, 2012 | 6.943 | 7.042 | 6.794 | 6.893 | 9,837,870 | -0.04(-0.61%) |
Nov 14, 2012 | 6.922 | 6.964 | 6.752 | 6.936 | 13,493,902 | +0.03(+0.41%) |
Nov 13, 2012 | 7.000 | 7.081 | 6.901 | 6.908 | 9,278,991 | -0.12(-1.72%) |
Nov 12, 2012 | 7.184 | 7.333 | 6.971 | 7.028 | 4,658,981 | -0.04(-0.50%) |
Nov 09, 2012 | 7.191 | 7.220 | 7.042 | 7.064 | 10,782,141 | -0.13(-1.87%) |
Nov 08, 2012 | 7.149 | 7.220 | 7.099 | 7.198 | 8,626,820 | +0.06(+0.79%) |
Nov 07, 2012 | 7.482 | 7.638 | 7.135 | 7.142 | 8,382,194 | -0.29(-3.91%) |
Nov 06, 2012 | 7.340 | 7.539 | 7.340 | 7.432 | 7,890,997 | +0.08(+1.06%) |
Nov 05, 2012 | 7.532 | 7.553 | 7.354 | 7.354 | 4,791,535 | -0.21(-2.72%) |
Nov 02, 2012 | 7.496 | 7.588 | 7.482 | 7.560 | 7,885,356 | +0.09(+1.14%) |