Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.389 | 7.481 | 7.280 | 7.441 | 114,702,392 | +0.01(+0.15%) |
Jan 30, 2013 | 7.476 | 7.585 | 7.407 | 7.430 | 103,686,536 | -0.12(-1.60%) |
Jan 29, 2013 | 7.792 | 7.820 | 7.407 | 7.550 | 228,168,176 | -0.37(-4.64%) |
Jan 28, 2013 | 7.752 | 7.941 | 7.711 | 7.918 | 89,020,768 | +0.11(+1.47%) |
Jan 25, 2013 | 7.889 | 7.894 | 7.780 | 7.803 | 93,626,168 | -0.11(-1.37%) |
Jan 24, 2013 | 7.883 | 7.974 | 7.877 | 7.912 | 74,565,040 | -0.01(-0.07%) |
Jan 23, 2013 | 7.986 | 7.997 | 7.866 | 7.917 | 101,840,552 | -0.17(-2.05%) |
Jan 22, 2013 | 8.020 | 8.094 | 7.986 | 8.083 | 62,175,776 | +0.03(+0.43%) |
Jan 18, 2013 | 8.043 | 8.060 | 7.969 | 8.048 | 80,164,424 | -0.06(-0.77%) |
Jan 17, 2013 | 8.140 | 8.157 | 8.026 | 8.111 | 77,612,008 | +0.00(+0.00%) |
Jan 16, 2013 | 8.077 | 8.128 | 7.991 | 8.111 | 90,159,912 | -0.05(-0.56%) |
Jan 15, 2013 | 7.934 | 8.157 | 7.923 | 8.157 | 97,099,056 | +0.18(+2.22%) |
Jan 14, 2013 | 8.009 | 8.031 | 7.906 | 7.980 | 81,000,480 | -0.01(-0.07%) |
Jan 11, 2013 | 7.986 | 8.026 | 7.929 | 7.986 | 118,525,984 | +0.10(+1.23%) |
Jan 10, 2013 | 7.860 | 7.952 | 7.803 | 7.889 | 148,483,456 | +0.21(+2.67%) |
Jan 09, 2013 | 7.643 | 7.758 | 7.638 | 7.683 | 64,819,472 | +0.07(+0.90%) |
Jan 08, 2013 | 7.632 | 7.661 | 7.529 | 7.615 | 81,194,656 | -0.05(-0.60%) |
Jan 07, 2013 | 7.712 | 7.746 | 7.615 | 7.661 | 76,166,928 | -0.08(-1.03%) |
Jan 04, 2013 | 7.706 | 7.763 | 7.615 | 7.740 | 95,852,072 | +0.06(+0.82%) |
Jan 03, 2013 | 7.552 | 7.812 | 7.444 | 7.678 | 212,544,528 | +0.15(+1.97%) |
Jan 02, 2013 | 7.512 | 7.529 | 7.415 | 7.529 | 131,158,288 | +0.14(+1.93%) |
Dec 31, 2012 | 7.347 | 7.461 | 7.278 | 7.387 | 187,242,928 | +0.05(+0.62%) |
Dec 28, 2012 | 7.156 | 7.347 | 7.142 | 7.341 | 167,718,912 | +0.06(+0.86%) |
Dec 27, 2012 | 7.296 | 7.307 | 7.050 | 7.278 | 189,781,408 | -0.02(-0.23%) |
Dec 26, 2012 | 7.022 | 7.296 | 7.022 | 7.296 | 245,879,888 | +0.22(+3.15%) |
Dec 24, 2012 | 6.657 | 7.073 | 6.657 | 7.073 | 160,822,608 | +0.31(+4.55%) |
Dec 21, 2012 | 6.588 | 6.765 | 6.543 | 6.765 | 165,704,432 | +0.05(+0.76%) |
Dec 20, 2012 | 6.697 | 6.731 | 6.605 | 6.714 | 83,674,256 | +0.02(+0.34%) |
Dec 19, 2012 | 6.725 | 6.759 | 6.628 | 6.691 | 96,218,360 | +0.03(+0.51%) |
Dec 18, 2012 | 6.548 | 6.662 | 6.503 | 6.657 | 107,295,696 | +0.16(+2.46%) |
Dec 17, 2012 | 6.366 | 6.508 | 6.354 | 6.497 | 82,365,824 | +0.17(+2.61%) |
Dec 14, 2012 | 6.429 | 6.429 | 6.292 | 6.332 | 64,753,984 | -0.10(-1.51%) |
Dec 13, 2012 | 6.537 | 6.560 | 6.394 | 6.429 | 62,136,352 | -0.11(-1.74%) |
Dec 12, 2012 | 6.571 | 6.594 | 6.520 | 6.543 | 54,521,932 | -0.01(-0.17%) |
Dec 11, 2012 | 6.565 | 6.605 | 6.503 | 6.554 | 63,685,916 | +0.01(+0.17%) |
Dec 10, 2012 | 6.508 | 6.577 | 6.508 | 6.543 | 45,624,768 | -0.01(-0.09%) |
Dec 07, 2012 | 6.429 | 6.560 | 6.423 | 6.548 | 67,339,920 | +0.14(+2.14%) |
Dec 06, 2012 | 6.423 | 6.451 | 6.383 | 6.411 | 54,462,164 | -0.04(-0.62%) |
Dec 05, 2012 | 6.457 | 6.503 | 6.377 | 6.451 | 58,117,408 | +0.00(+0.00%) |
Dec 04, 2012 | 6.503 | 6.525 | 6.406 | 6.451 | 66,197,732 | -0.08(-1.22%) |
Nov 30, 2012 | 6.571 | 6.617 | 6.463 | 6.531 | 72,467,168 | -0.05(-0.69%) |
Nov 29, 2012 | 6.457 | 6.577 | 6.457 | 6.577 | 100,399,024 | +0.16(+2.49%) |
Nov 28, 2012 | 6.303 | 6.423 | 6.263 | 6.417 | 67,449,344 | +0.09(+1.35%) |
Nov 27, 2012 | 6.332 | 6.429 | 6.332 | 6.332 | 65,934,032 | -0.00(-0.04%) |
Nov 26, 2012 | 6.303 | 6.354 | 6.257 | 6.334 | 47,002,176 | +0.00(+0.05%) |
Nov 23, 2012 | 6.263 | 6.332 | 6.252 | 6.332 | 28,106,376 | +0.10(+1.65%) |
Nov 21, 2012 | 6.183 | 6.275 | 6.160 | 6.229 | 37,139,160 | +0.04(+0.65%) |
Nov 20, 2012 | 6.189 | 6.286 | 6.138 | 6.189 | 60,902,832 | +0.01(+0.18%) |
Nov 19, 2012 | 6.075 | 6.217 | 6.075 | 6.178 | 68,976,664 | +0.19(+3.14%) |
Nov 16, 2012 | 6.035 | 6.069 | 5.921 | 5.989 | 79,498,072 | -0.04(-0.66%) |
Nov 15, 2012 | 6.029 | 6.160 | 5.966 | 6.029 | 85,706,240 | -0.06(-0.94%) |
Nov 14, 2012 | 6.286 | 6.303 | 6.058 | 6.086 | 80,031,856 | -0.19(-3.00%) |
Nov 13, 2012 | 6.212 | 6.332 | 6.195 | 6.275 | 58,462,696 | +0.02(+0.27%) |
Nov 12, 2012 | 6.292 | 6.366 | 6.252 | 6.257 | 45,067,064 | +0.02(+0.37%) |
Nov 09, 2012 | 6.138 | 6.332 | 6.109 | 6.235 | 71,362,112 | +0.02(+0.28%) |
Nov 08, 2012 | 6.314 | 6.406 | 6.212 | 6.217 | 80,537,064 | -0.09(-1.45%) |
Nov 07, 2012 | 6.417 | 6.468 | 6.297 | 6.309 | 99,358,032 | -0.21(-3.15%) |
Nov 06, 2012 | 6.463 | 6.611 | 6.423 | 6.514 | 89,784,824 | +0.10(+1.51%) |
Nov 05, 2012 | 6.360 | 6.474 | 6.349 | 6.417 | 66,598,180 | +0.05(+0.72%) |
Nov 02, 2012 | 6.451 | 6.491 | 6.360 | 6.371 | 93,631,944 | -0.05(-0.71%) |