Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.060 | 8.200 | 7.990 | 8.140 | 869,664 | +0.11(+1.37%) |
Jan 30, 2013 | 8.020 | 8.110 | 7.920 | 8.030 | 444,018 | -0.02(-0.25%) |
Jan 29, 2013 | 8.050 | 8.060 | 7.950 | 8.050 | 328,215 | -0.01(-0.12%) |
Jan 28, 2013 | 7.830 | 8.100 | 7.780 | 8.060 | 1,023,601 | +0.26(+3.33%) |
Jan 25, 2013 | 7.690 | 7.880 | 7.685 | 7.800 | 450,736 | +0.18(+2.36%) |
Jan 24, 2013 | 7.690 | 7.700 | 7.580 | 7.620 | 367,765 | -0.08(-1.04%) |
Jan 23, 2013 | 7.690 | 7.800 | 7.630 | 7.700 | 419,792 | -0.01(-0.13%) |
Jan 22, 2013 | 7.610 | 7.780 | 7.510 | 7.710 | 219,277 | +0.12(+1.58%) |
Jan 18, 2013 | 7.610 | 7.700 | 7.520 | 7.590 | 345,447 | -0.03(-0.39%) |
Jan 17, 2013 | 7.530 | 7.670 | 7.490 | 7.620 | 503,737 | +0.15(+2.01%) |
Jan 16, 2013 | 7.420 | 7.505 | 7.340 | 7.470 | 563,348 | +0.03(+0.40%) |
Jan 15, 2013 | 7.350 | 7.500 | 7.300 | 7.440 | 264,885 | +0.04(+0.54%) |
Jan 14, 2013 | 7.380 | 7.540 | 7.310 | 7.400 | 198,819 | +0.01(+0.14%) |
Jan 11, 2013 | 7.450 | 7.510 | 7.340 | 7.390 | 252,863 | -0.02(-0.27%) |
Jan 10, 2013 | 7.710 | 7.740 | 7.400 | 7.410 | 220,426 | -0.26(-3.39%) |
Jan 09, 2013 | 7.580 | 7.790 | 7.555 | 7.670 | 498,141 | +0.11(+1.46%) |
Jan 08, 2013 | 7.550 | 7.695 | 7.430 | 7.560 | 240,632 | +0.02(+0.27%) |
Jan 07, 2013 | 7.540 | 7.620 | 7.450 | 7.540 | 299,121 | -0.08(-1.05%) |
Jan 04, 2013 | 7.710 | 7.830 | 7.550 | 7.620 | 302,469 | -0.03(-0.39%) |
Jan 03, 2013 | 7.910 | 8.000 | 7.610 | 7.650 | 321,167 | -0.23(-2.92%) |
Jan 02, 2013 | 7.742 | 7.950 | 7.690 | 7.880 | 724,242 | +0.19(+2.47%) |
Dec 31, 2012 | 7.490 | 7.780 | 7.381 | 7.690 | 331,922 | +0.23(+3.08%) |
Dec 28, 2012 | 7.400 | 7.560 | 7.380 | 7.460 | 199,982 | -0.01(-0.13%) |
Dec 27, 2012 | 7.480 | 7.570 | 7.320 | 7.470 | 210,090 | +0.02(+0.27%) |
Dec 26, 2012 | 7.510 | 7.800 | 7.420 | 7.450 | 296,757 | -0.07(-0.93%) |
Dec 24, 2012 | 7.380 | 7.540 | 7.320 | 7.520 | 130,609 | +0.15(+2.04%) |
Dec 21, 2012 | 7.530 | 7.590 | 7.190 | 7.370 | 552,523 | -0.31(-4.04%) |
Dec 20, 2012 | 7.650 | 7.790 | 7.500 | 7.680 | 459,630 | +0.02(+0.26%) |
Dec 19, 2012 | 7.520 | 7.760 | 7.440 | 7.660 | 636,991 | +0.16(+2.13%) |
Dec 18, 2012 | 7.360 | 7.510 | 7.260 | 7.500 | 402,136 | +0.12(+1.63%) |
Dec 17, 2012 | 7.370 | 7.430 | 7.220 | 7.380 | 338,477 | +0.03(+0.41%) |
Dec 14, 2012 | 7.110 | 7.410 | 7.090 | 7.350 | 239,635 | +0.16(+2.23%) |
Dec 13, 2012 | 7.370 | 7.400 | 7.030 | 7.190 | 180,874 | -0.19(-2.57%) |
Dec 12, 2012 | 7.300 | 7.460 | 7.290 | 7.380 | 470,983 | +0.03(+0.41%) |
Dec 11, 2012 | 7.260 | 7.360 | 7.210 | 7.350 | 448,522 | +0.15(+2.08%) |
Dec 10, 2012 | 7.150 | 7.250 | 7.080 | 7.200 | 206,531 | +0.03(+0.42%) |
Dec 07, 2012 | 7.230 | 7.255 | 7.070 | 7.170 | 258,917 | -0.01(-0.14%) |
Dec 06, 2012 | 7.000 | 7.220 | 6.800 | 7.180 | 265,921 | +0.19(+2.72%) |
Dec 05, 2012 | 7.100 | 7.150 | 6.920 | 6.990 | 212,788 | -0.06(-0.85%) |
Dec 04, 2012 | 6.990 | 7.190 | 6.960 | 7.050 | 327,040 | -0.33(-4.47%) |
Nov 30, 2012 | 7.250 | 7.410 | 7.090 | 7.380 | 404,645 | -0.02(-0.27%) |
Nov 29, 2012 | 7.110 | 7.440 | 7.090 | 7.400 | 434,968 | +0.32(+4.52%) |
Nov 28, 2012 | 6.950 | 7.130 | 6.820 | 7.080 | 306,871 | +0.07(+1.00%) |
Nov 27, 2012 | 6.950 | 7.050 | 6.880 | 7.010 | 203,635 | +0.03(+0.43%) |
Nov 26, 2012 | 6.960 | 7.070 | 6.840 | 6.980 | 228,788 | +0.00(+0.00%) |
Nov 23, 2012 | 6.740 | 6.980 | 6.740 | 6.980 | 211,438 | +0.25(+3.71%) |
Nov 21, 2012 | 6.590 | 6.780 | 6.470 | 6.730 | 331,463 | +0.19(+2.91%) |
Nov 20, 2012 | 6.210 | 6.650 | 6.210 | 6.540 | 488,735 | +0.39(+6.34%) |
Nov 19, 2012 | 5.780 | 6.160 | 5.750 | 6.150 | 288,068 | +0.47(+8.27%) |
Nov 16, 2012 | 5.660 | 5.740 | 5.470 | 5.680 | 1,363,733 | +0.00(+0.00%) |
Nov 15, 2012 | 5.830 | 5.870 | 5.588 | 5.680 | 968,633 | -0.18(-3.07%) |
Nov 14, 2012 | 5.870 | 5.970 | 5.830 | 5.860 | 245,862 | +0.02(+0.34%) |
Nov 13, 2012 | 5.960 | 6.040 | 5.810 | 5.840 | 205,826 | -0.17(-2.83%) |
Nov 12, 2012 | 6.190 | 6.289 | 5.960 | 6.010 | 251,049 | -0.14(-2.28%) |
Nov 09, 2012 | 5.890 | 6.250 | 5.770 | 6.150 | 395,625 | +0.24(+4.06%) |
Nov 08, 2012 | 6.040 | 6.190 | 5.890 | 5.910 | 352,696 | -0.13(-2.15%) |
Nov 07, 2012 | 6.590 | 6.590 | 6.010 | 6.040 | 657,340 | -0.65(-9.72%) |
Nov 06, 2012 | 6.691 | 6.810 | 6.650 | 6.690 | 343,948 | -0.01(-0.15%) |
Nov 05, 2012 | 6.230 | 6.980 | 6.230 | 6.700 | 469,965 | -0.19(-2.76%) |
Nov 02, 2012 | 7.020 | 7.030 | 6.760 | 6.890 | 330,538 | -0.11(-1.57%) |