Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.077 | 8.120 | 8.002 | 8.045 | 975,225 | -0.06(-0.68%) |
Jan 30, 2013 | 8.077 | 8.140 | 8.065 | 8.101 | 719,473 | +0.01(+0.15%) |
Jan 29, 2013 | 8.037 | 8.120 | 7.934 | 8.089 | 555,079 | +0.06(+0.69%) |
Jan 28, 2013 | 8.215 | 8.223 | 8.006 | 8.034 | 834,055 | -0.12(-1.45%) |
Jan 25, 2013 | 8.117 | 8.223 | 8.099 | 8.152 | 750,635 | +0.05(+0.63%) |
Jan 24, 2013 | 8.093 | 8.168 | 8.022 | 8.101 | 785,591 | -0.00(-0.05%) |
Jan 23, 2013 | 8.140 | 8.188 | 8.053 | 8.105 | 548,659 | -0.01(-0.10%) |
Jan 22, 2013 | 7.958 | 8.188 | 7.907 | 8.113 | 844,375 | +0.19(+2.45%) |
Jan 18, 2013 | 7.903 | 7.919 | 7.879 | 7.919 | 801,281 | +0.01(+0.15%) |
Jan 17, 2013 | 7.887 | 7.939 | 7.872 | 7.907 | 1,118,136 | +0.04(+0.45%) |
Jan 16, 2013 | 7.840 | 7.931 | 7.764 | 7.872 | 735,082 | +0.01(+0.10%) |
Jan 15, 2013 | 7.887 | 7.887 | 7.800 | 7.864 | 977,563 | -0.04(-0.45%) |
Jan 14, 2013 | 7.887 | 7.954 | 7.840 | 7.899 | 961,448 | +0.00(+0.05%) |
Jan 11, 2013 | 7.789 | 7.965 | 7.745 | 7.895 | 1,513,898 | +0.17(+2.15%) |
Jan 10, 2013 | 7.682 | 7.836 | 7.674 | 7.729 | 853,364 | +0.08(+1.03%) |
Jan 09, 2013 | 7.555 | 7.704 | 7.548 | 7.650 | 1,357,125 | +0.09(+1.26%) |
Jan 08, 2013 | 7.587 | 7.607 | 7.488 | 7.555 | 836,720 | -0.03(-0.42%) |
Jan 07, 2013 | 7.409 | 7.658 | 7.358 | 7.587 | 1,974,719 | +0.21(+2.78%) |
Jan 04, 2013 | 7.176 | 7.425 | 7.158 | 7.382 | 3,112,101 | +0.27(+3.84%) |
Jan 03, 2013 | 7.140 | 7.227 | 7.073 | 7.109 | 645,874 | +0.00(+0.00%) |
Jan 02, 2013 | 7.046 | 7.121 | 6.888 | 7.109 | 1,050,749 | +0.22(+3.21%) |
Dec 31, 2012 | 6.868 | 6.982 | 6.802 | 6.888 | 538,731 | -0.02(-0.29%) |
Dec 28, 2012 | 6.654 | 6.947 | 6.603 | 6.907 | 972,575 | +0.21(+3.13%) |
Dec 27, 2012 | 6.666 | 6.777 | 6.647 | 6.698 | 436,627 | +0.02(+0.36%) |
Dec 26, 2012 | 6.710 | 6.764 | 6.631 | 6.674 | 475,693 | -0.05(-0.76%) |
Dec 24, 2012 | 6.591 | 6.852 | 6.522 | 6.726 | 900,664 | +0.11(+1.73%) |
Dec 21, 2012 | 6.631 | 6.722 | 6.528 | 6.611 | 1,106,009 | -0.10(-1.47%) |
Dec 20, 2012 | 6.678 | 6.809 | 6.650 | 6.710 | 848,768 | +0.05(+0.71%) |
Dec 19, 2012 | 6.733 | 6.789 | 6.654 | 6.662 | 689,593 | -0.11(-1.63%) |
Dec 18, 2012 | 6.556 | 6.781 | 6.540 | 6.773 | 1,299,520 | +0.21(+3.25%) |
Dec 17, 2012 | 6.627 | 6.702 | 6.520 | 6.560 | 1,298,067 | -0.08(-1.19%) |
Dec 14, 2012 | 6.797 | 6.797 | 6.610 | 6.639 | 1,014,346 | -0.08(-1.18%) |
Dec 13, 2012 | 6.678 | 6.757 | 6.594 | 6.718 | 1,200,842 | +0.01(+0.18%) |
Dec 12, 2012 | 6.809 | 6.809 | 6.587 | 6.706 | 1,715,687 | +0.08(+1.19%) |
Dec 11, 2012 | 6.631 | 6.694 | 6.571 | 6.627 | 949,875 | -0.00(-0.06%) |
Dec 10, 2012 | 6.631 | 6.698 | 6.528 | 6.631 | 1,189,920 | -0.02(-0.36%) |
Dec 07, 2012 | 6.706 | 6.781 | 6.548 | 6.654 | 833,615 | -0.06(-0.94%) |
Dec 06, 2012 | 6.816 | 6.820 | 6.556 | 6.718 | 1,727,326 | -0.10(-1.45%) |
Dec 05, 2012 | 6.982 | 6.986 | 6.789 | 6.816 | 2,165,381 | -0.20(-2.87%) |
Dec 04, 2012 | 7.050 | 7.109 | 6.971 | 7.018 | 238,052 | +0.07(+1.02%) |
Nov 30, 2012 | 7.085 | 7.113 | 6.915 | 6.947 | 611,756 | -0.14(-2.01%) |
Nov 29, 2012 | 7.125 | 7.152 | 7.061 | 7.089 | 665,023 | -0.01(-0.11%) |
Nov 28, 2012 | 7.085 | 7.152 | 7.042 | 7.097 | 747,305 | -0.05(-0.66%) |
Nov 27, 2012 | 7.125 | 7.186 | 7.085 | 7.144 | 1,216,216 | -0.02(-0.33%) |
Nov 26, 2012 | 7.152 | 7.212 | 7.097 | 7.168 | 2,066,900 | -0.04(-0.55%) |
Nov 23, 2012 | 7.113 | 7.227 | 7.065 | 7.208 | 561,983 | +0.10(+1.39%) |
Nov 21, 2012 | 6.828 | 7.109 | 6.753 | 7.109 | 2,425,769 | +0.36(+5.33%) |
Nov 20, 2012 | 6.560 | 6.832 | 6.492 | 6.749 | 666,192 | +0.18(+2.71%) |
Nov 19, 2012 | 6.326 | 6.619 | 6.322 | 6.571 | 670,257 | +0.26(+4.13%) |
Nov 16, 2012 | 6.283 | 6.319 | 6.196 | 6.311 | 527,237 | +0.04(+0.69%) |
Nov 15, 2012 | 6.477 | 6.564 | 6.224 | 6.267 | 976,321 | -0.25(-3.88%) |
Nov 14, 2012 | 6.532 | 6.631 | 6.386 | 6.520 | 988,675 | -0.04(-0.60%) |
Nov 13, 2012 | 6.512 | 6.670 | 6.425 | 6.560 | 1,268,952 | +0.07(+1.03%) |
Nov 12, 2012 | 6.350 | 6.508 | 6.275 | 6.492 | 1,390,800 | +0.15(+2.30%) |
Nov 09, 2012 | 6.307 | 6.386 | 6.279 | 6.346 | 538,627 | +0.01(+0.19%) |
Nov 08, 2012 | 6.413 | 6.520 | 6.322 | 6.334 | 1,085,586 | -0.09(-1.41%) |
Nov 07, 2012 | 6.504 | 6.530 | 6.402 | 6.425 | 471,854 | -0.16(-2.40%) |
Nov 06, 2012 | 6.540 | 6.591 | 6.512 | 6.583 | 1,073,459 | +0.04(+0.60%) |
Nov 05, 2012 | 6.532 | 6.587 | 6.461 | 6.544 | 477,226 | +0.00(+0.06%) |
Nov 02, 2012 | 6.532 | 6.670 | 6.496 | 6.540 | 705,650 | +0.04(+0.61%) |