Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.114 | 7.133 | 7.059 | 7.096 | 227,601 | -0.09(-1.28%) |
Jan 30, 2013 | 7.156 | 7.188 | 7.114 | 7.188 | 125,510 | +0.01(+0.19%) |
Jan 29, 2013 | 7.160 | 7.183 | 7.119 | 7.174 | 136,965 | +0.04(+0.52%) |
Jan 28, 2013 | 7.050 | 7.142 | 7.050 | 7.137 | 187,203 | +0.07(+0.98%) |
Jan 25, 2013 | 7.045 | 7.068 | 7.003 | 7.068 | 145,542 | +0.02(+0.33%) |
Jan 24, 2013 | 7.031 | 7.063 | 7.031 | 7.045 | 182,630 | +0.00(+0.00%) |
Jan 23, 2013 | 7.045 | 7.059 | 7.017 | 7.045 | 177,474 | +0.01(+0.20%) |
Jan 22, 2013 | 7.050 | 7.050 | 7.003 | 7.031 | 169,790 | +0.01(+0.13%) |
Jan 18, 2013 | 7.013 | 7.040 | 7.008 | 7.022 | 101,191 | -0.01(-0.20%) |
Jan 17, 2013 | 7.013 | 7.036 | 6.991 | 7.036 | 132,375 | +0.02(+0.33%) |
Jan 16, 2013 | 6.980 | 7.022 | 6.976 | 7.013 | 120,018 | +0.02(+0.26%) |
Jan 15, 2013 | 6.967 | 7.027 | 6.967 | 6.994 | 167,167 | +0.00(+0.07%) |
Jan 14, 2013 | 7.017 | 7.050 | 6.944 | 6.990 | 213,532 | -0.05(-0.72%) |
Jan 11, 2013 | 7.027 | 7.050 | 6.999 | 7.040 | 299,050 | +0.02(+0.26%) |
Jan 10, 2013 | 7.008 | 7.045 | 6.990 | 7.022 | 290,263 | +0.00(+0.07%) |
Jan 09, 2013 | 7.050 | 7.105 | 7.013 | 7.017 | 448,486 | -0.03(-0.39%) |
Jan 08, 2013 | 6.976 | 7.068 | 6.976 | 7.045 | 182,366 | +0.06(+0.79%) |
Jan 07, 2013 | 6.994 | 7.073 | 6.976 | 6.990 | 145,449 | -0.05(-0.66%) |
Jan 04, 2013 | 7.059 | 7.096 | 7.013 | 7.036 | 201,615 | -0.06(-0.78%) |
Jan 03, 2013 | 7.027 | 7.110 | 7.013 | 7.091 | 117,269 | +0.03(+0.46%) |
Jan 02, 2013 | 6.978 | 7.059 | 6.944 | 7.059 | 107,802 | +0.12(+1.66%) |
Dec 31, 2012 | 6.980 | 6.989 | 6.884 | 6.944 | 156,635 | -0.08(-1.12%) |
Dec 28, 2012 | 7.017 | 7.050 | 6.913 | 7.022 | 181,438 | -0.04(-0.59%) |
Dec 27, 2012 | 7.068 | 7.087 | 6.999 | 7.063 | 237,784 | +0.02(+0.34%) |
Dec 26, 2012 | 6.998 | 7.053 | 6.930 | 7.039 | 261,451 | +0.07(+1.05%) |
Dec 24, 2012 | 6.912 | 6.996 | 6.898 | 6.966 | 88,652 | +0.02(+0.33%) |
Dec 21, 2012 | 6.862 | 6.944 | 6.839 | 6.944 | 179,330 | +0.05(+0.73%) |
Dec 20, 2012 | 6.916 | 6.921 | 6.857 | 6.894 | 215,895 | -0.00(-0.07%) |
Dec 19, 2012 | 6.844 | 6.985 | 6.844 | 6.898 | 215,939 | +0.07(+1.07%) |
Dec 18, 2012 | 6.789 | 6.848 | 6.789 | 6.825 | 141,038 | +0.05(+0.74%) |
Dec 17, 2012 | 6.898 | 6.907 | 6.743 | 6.775 | 199,006 | -0.09(-1.33%) |
Dec 14, 2012 | 6.875 | 6.957 | 6.853 | 6.866 | 160,678 | -0.04(-0.53%) |
Dec 13, 2012 | 6.925 | 6.925 | 6.885 | 6.903 | 108,919 | +0.00(+0.00%) |
Dec 12, 2012 | 6.844 | 6.921 | 6.844 | 6.903 | 174,592 | +0.05(+0.78%) |
Dec 11, 2012 | 6.822 | 6.863 | 6.818 | 6.849 | 81,076 | +0.01(+0.13%) |
Dec 10, 2012 | 6.863 | 6.890 | 6.768 | 6.840 | 137,660 | -0.00(-0.07%) |
Dec 07, 2012 | 6.822 | 6.863 | 6.754 | 6.845 | 152,398 | +0.00(+0.00%) |
Dec 06, 2012 | 6.795 | 6.885 | 6.795 | 6.845 | 177,008 | +0.01(+0.20%) |
Dec 05, 2012 | 6.777 | 6.845 | 6.772 | 6.831 | 141,958 | +0.03(+0.40%) |
Dec 04, 2012 | 6.781 | 6.822 | 6.759 | 6.804 | 84,584 | -0.03(-0.40%) |
Nov 30, 2012 | 6.872 | 6.890 | 6.768 | 6.831 | 114,876 | -0.08(-1.11%) |
Nov 29, 2012 | 6.917 | 6.926 | 6.827 | 6.908 | 95,605 | +0.06(+0.86%) |
Nov 28, 2012 | 6.790 | 6.926 | 6.745 | 6.849 | 185,003 | -0.05(-0.79%) |
Nov 27, 2012 | 6.831 | 6.904 | 6.818 | 6.904 | 124,699 | +0.05(+0.73%) |
Nov 26, 2012 | 6.994 | 6.994 | 6.673 | 6.854 | 230,221 | -0.14(-1.94%) |
Nov 23, 2012 | 6.981 | 6.990 | 6.913 | 6.990 | 70,522 | +0.05(+0.78%) |
Nov 21, 2012 | 6.840 | 6.949 | 6.790 | 6.935 | 78,359 | +0.13(+1.86%) |
Nov 20, 2012 | 6.809 | 6.831 | 6.745 | 6.809 | 96,468 | -0.05(-0.73%) |
Nov 19, 2012 | 6.863 | 6.876 | 6.727 | 6.858 | 184,930 | +0.06(+0.93%) |
Nov 16, 2012 | 6.433 | 6.799 | 6.433 | 6.795 | 220,411 | +0.33(+5.04%) |
Nov 15, 2012 | 6.483 | 6.483 | 6.284 | 6.469 | 255,414 | +0.04(+0.56%) |
Nov 14, 2012 | 6.600 | 6.627 | 6.397 | 6.433 | 274,436 | -0.21(-3.14%) |
Nov 13, 2012 | 6.695 | 6.736 | 6.618 | 6.641 | 129,497 | -0.09(-1.36%) |
Nov 12, 2012 | 6.715 | 6.850 | 6.688 | 6.733 | 166,335 | -0.01(-0.13%) |
Nov 09, 2012 | 6.760 | 6.762 | 6.701 | 6.742 | 147,101 | -0.05(-0.80%) |
Nov 08, 2012 | 6.814 | 6.836 | 6.760 | 6.796 | 85,658 | -0.04(-0.59%) |
Nov 07, 2012 | 6.805 | 6.836 | 6.778 | 6.836 | 100,266 | +0.03(+0.46%) |
Nov 06, 2012 | 6.787 | 6.818 | 6.782 | 6.805 | 109,866 | +0.02(+0.33%) |
Nov 05, 2012 | 6.863 | 6.863 | 6.769 | 6.782 | 137,318 | -0.11(-1.63%) |
Nov 02, 2012 | 6.854 | 6.897 | 6.850 | 6.895 | 78,008 | +0.06(+0.86%) |