Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.151 | 7.190 | 6.826 | 6.964 | 265,211 | -0.19(-2.61%) |
Jan 30, 2013 | 7.298 | 7.444 | 7.101 | 7.151 | 259,826 | -0.14(-1.89%) |
Jan 29, 2013 | 7.524 | 7.711 | 7.229 | 7.288 | 374,223 | -0.26(-3.39%) |
Jan 28, 2013 | 8.105 | 8.262 | 7.436 | 7.544 | 1,000,264 | -0.93(-11.02%) |
Jan 25, 2013 | 8.095 | 8.695 | 8.006 | 8.478 | 545,366 | +0.46(+5.77%) |
Jan 24, 2013 | 8.085 | 8.164 | 7.878 | 8.016 | 175,358 | +0.02(+0.25%) |
Jan 23, 2013 | 7.987 | 8.164 | 7.918 | 7.996 | 131,299 | -0.17(-2.05%) |
Jan 22, 2013 | 8.046 | 8.311 | 7.790 | 8.164 | 379,219 | +0.12(+1.47%) |
Jan 18, 2013 | 7.918 | 8.144 | 7.869 | 8.046 | 237,874 | +0.15(+1.87%) |
Jan 17, 2013 | 7.829 | 8.055 | 7.770 | 7.898 | 294,107 | +0.15(+1.90%) |
Jan 16, 2013 | 7.377 | 7.770 | 7.344 | 7.751 | 272,877 | +0.41(+5.63%) |
Jan 15, 2013 | 7.377 | 7.377 | 7.278 | 7.337 | 76,160 | -0.12(-1.58%) |
Jan 14, 2013 | 7.278 | 7.554 | 7.278 | 7.455 | 167,197 | +0.15(+2.02%) |
Jan 11, 2013 | 7.210 | 7.328 | 7.210 | 7.308 | 76,839 | +0.12(+1.64%) |
Jan 10, 2013 | 7.298 | 7.308 | 7.083 | 7.190 | 104,857 | -0.09(-1.22%) |
Jan 09, 2013 | 7.298 | 7.367 | 7.229 | 7.278 | 68,003 | -0.07(-0.94%) |
Jan 08, 2013 | 7.377 | 7.446 | 7.278 | 7.347 | 61,555 | -0.10(-1.32%) |
Jan 07, 2013 | 7.278 | 7.573 | 7.278 | 7.446 | 119,623 | +0.18(+2.44%) |
Jan 04, 2013 | 7.328 | 7.377 | 7.131 | 7.269 | 113,826 | -0.01(-0.14%) |
Jan 03, 2013 | 7.278 | 7.426 | 7.229 | 7.278 | 146,496 | +0.03(+0.41%) |
Jan 02, 2013 | 7.160 | 7.337 | 7.023 | 7.249 | 270,878 | +0.36(+5.29%) |
Dec 31, 2012 | 6.895 | 6.996 | 6.836 | 6.885 | 144,517 | -0.04(-0.57%) |
Dec 28, 2012 | 6.964 | 7.131 | 6.817 | 6.924 | 115,181 | +0.00(+0.00%) |
Dec 27, 2012 | 7.052 | 7.131 | 6.885 | 6.924 | 140,349 | -0.11(-1.54%) |
Dec 26, 2012 | 6.993 | 7.151 | 6.964 | 7.033 | 50,492 | +0.01(+0.14%) |
Dec 24, 2012 | 7.042 | 7.141 | 6.944 | 7.023 | 34,788 | -0.05(-0.70%) |
Dec 21, 2012 | 7.278 | 7.278 | 7.042 | 7.072 | 126,569 | -0.32(-4.39%) |
Dec 20, 2012 | 7.475 | 7.623 | 7.229 | 7.396 | 149,337 | -0.03(-0.40%) |
Dec 19, 2012 | 7.623 | 7.760 | 7.328 | 7.426 | 219,659 | -0.25(-3.21%) |
Dec 18, 2012 | 7.711 | 7.947 | 7.524 | 7.672 | 338,576 | -0.04(-0.51%) |
Dec 17, 2012 | 7.288 | 7.996 | 7.288 | 7.711 | 1,047,662 | +0.82(+11.84%) |
Dec 14, 2012 | 6.905 | 6.993 | 6.737 | 6.895 | 137,463 | -0.03(-0.43%) |
Dec 13, 2012 | 6.954 | 7.131 | 6.846 | 6.924 | 85,688 | -0.13(-1.81%) |
Dec 12, 2012 | 7.062 | 7.160 | 6.988 | 7.052 | 67,416 | +0.03(+0.42%) |
Dec 11, 2012 | 6.895 | 7.101 | 6.895 | 7.023 | 84,497 | +0.05(+0.71%) |
Dec 10, 2012 | 6.983 | 7.259 | 6.885 | 6.973 | 178,098 | +0.00(+0.00%) |
Dec 07, 2012 | 7.062 | 7.267 | 6.964 | 6.973 | 71,045 | -0.08(-1.12%) |
Dec 06, 2012 | 7.436 | 7.593 | 6.983 | 7.052 | 188,214 | -0.31(-4.27%) |
Dec 05, 2012 | 7.121 | 7.573 | 7.121 | 7.367 | 504,363 | +0.32(+4.61%) |
Dec 04, 2012 | 6.787 | 7.082 | 6.777 | 7.042 | 127,153 | +0.22(+3.17%) |
Nov 30, 2012 | 7.101 | 7.131 | 6.737 | 6.826 | 175,295 | -0.30(-4.28%) |
Nov 29, 2012 | 7.298 | 7.298 | 6.964 | 7.131 | 143,397 | -0.13(-1.76%) |
Nov 28, 2012 | 7.337 | 7.532 | 7.229 | 7.259 | 574,899 | +0.36(+5.28%) |
Nov 27, 2012 | 6.787 | 7.092 | 6.787 | 6.895 | 242,656 | +0.11(+1.59%) |
Nov 26, 2012 | 6.767 | 6.836 | 6.619 | 6.787 | 94,477 | +0.02(+0.29%) |
Nov 23, 2012 | 6.747 | 6.806 | 6.541 | 6.767 | 110,537 | +0.23(+3.46%) |
Nov 21, 2012 | 6.423 | 6.570 | 6.344 | 6.541 | 69,136 | +0.16(+2.47%) |
Nov 20, 2012 | 6.580 | 6.875 | 6.344 | 6.383 | 271,231 | +0.00(+0.00%) |
Nov 19, 2012 | 6.069 | 6.472 | 6.069 | 6.383 | 139,862 | +0.34(+5.70%) |
Nov 16, 2012 | 6.000 | 6.167 | 5.951 | 6.039 | 39,520 | +0.07(+1.15%) |
Nov 15, 2012 | 6.078 | 6.364 | 5.941 | 5.970 | 69,628 | -0.07(-1.14%) |
Nov 14, 2012 | 6.295 | 6.315 | 6.022 | 6.039 | 95,303 | -0.26(-4.06%) |
Nov 13, 2012 | 6.836 | 6.836 | 6.147 | 6.295 | 85,331 | -0.10(-1.54%) |
Nov 12, 2012 | 6.187 | 6.590 | 5.969 | 6.393 | 125,901 | +0.29(+4.67%) |
Nov 09, 2012 | 6.285 | 6.383 | 6.098 | 6.108 | 112,305 | -0.19(-2.97%) |
Nov 08, 2012 | 6.531 | 6.531 | 6.285 | 6.295 | 89,117 | -0.10(-1.54%) |
Nov 07, 2012 | 6.393 | 6.549 | 6.265 | 6.393 | 61,760 | -0.05(-0.76%) |
Nov 06, 2012 | 6.541 | 6.678 | 6.393 | 6.442 | 84,602 | -0.08(-1.28%) |
Nov 05, 2012 | 6.610 | 6.639 | 6.413 | 6.526 | 58,738 | -0.11(-1.70%) |
Nov 02, 2012 | 6.639 | 6.836 | 6.610 | 6.639 | 163,787 | +0.03(+0.45%) |