Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.505 | 7.598 | 7.394 | 7.557 | 112,943,160 | +0.01(+0.15%) |
Jan 30, 2013 | 7.592 | 7.703 | 7.522 | 7.545 | 102,096,256 | -0.12(-1.60%) |
Jan 29, 2013 | 7.913 | 7.941 | 7.522 | 7.668 | 224,668,672 | -0.37(-4.64%) |
Jan 28, 2013 | 7.872 | 8.065 | 7.831 | 8.041 | 87,655,424 | +0.12(+1.47%) |
Jan 25, 2013 | 8.012 | 8.017 | 7.902 | 7.925 | 92,190,176 | -0.11(-1.37%) |
Jan 24, 2013 | 8.006 | 8.099 | 8.000 | 8.035 | 73,421,408 | -0.01(-0.07%) |
Jan 23, 2013 | 8.110 | 8.122 | 7.988 | 8.041 | 100,278,576 | -0.17(-2.05%) |
Jan 22, 2013 | 8.145 | 8.220 | 8.110 | 8.209 | 61,222,156 | +0.03(+0.43%) |
Jan 18, 2013 | 8.168 | 8.185 | 8.093 | 8.174 | 78,934,912 | -0.06(-0.77%) |
Jan 17, 2013 | 8.267 | 8.284 | 8.151 | 8.238 | 76,421,640 | +0.00(+0.00%) |
Jan 16, 2013 | 8.203 | 8.255 | 8.116 | 8.238 | 88,777,088 | -0.05(-0.56%) |
Jan 15, 2013 | 8.058 | 8.284 | 8.046 | 8.284 | 95,609,808 | +0.18(+2.22%) |
Jan 14, 2013 | 8.133 | 8.156 | 8.029 | 8.104 | 79,758,136 | -0.01(-0.07%) |
Jan 11, 2013 | 8.110 | 8.151 | 8.052 | 8.110 | 116,708,096 | +0.10(+1.23%) |
Jan 10, 2013 | 7.983 | 8.075 | 7.925 | 8.012 | 146,206,096 | +0.21(+2.67%) |
Jan 09, 2013 | 7.763 | 7.878 | 7.757 | 7.803 | 63,825,308 | +0.07(+0.90%) |
Jan 08, 2013 | 7.751 | 7.780 | 7.647 | 7.734 | 79,949,336 | -0.05(-0.60%) |
Jan 07, 2013 | 7.832 | 7.867 | 7.734 | 7.780 | 74,998,720 | -0.08(-1.03%) |
Jan 04, 2013 | 7.826 | 7.884 | 7.734 | 7.861 | 94,381,944 | +0.06(+0.82%) |
Jan 03, 2013 | 7.670 | 7.933 | 7.560 | 7.797 | 209,284,624 | +0.15(+1.97%) |
Jan 02, 2013 | 7.629 | 7.647 | 7.531 | 7.647 | 129,146,656 | +0.14(+1.93%) |
Dec 31, 2012 | 7.461 | 7.577 | 7.392 | 7.502 | 184,371,088 | +0.05(+0.62%) |
Dec 28, 2012 | 7.267 | 7.461 | 7.253 | 7.456 | 165,146,544 | +0.06(+0.86%) |
Dec 27, 2012 | 7.409 | 7.421 | 7.160 | 7.392 | 186,870,640 | -0.02(-0.23%) |
Dec 26, 2012 | 7.131 | 7.409 | 7.131 | 7.409 | 242,108,720 | +0.23(+3.15%) |
Dec 24, 2012 | 6.760 | 7.183 | 6.760 | 7.183 | 158,356,000 | +0.31(+4.55%) |
Dec 21, 2012 | 6.691 | 6.870 | 6.645 | 6.870 | 163,162,960 | +0.05(+0.76%) |
Dec 20, 2012 | 6.801 | 6.836 | 6.708 | 6.818 | 82,390,912 | +0.02(+0.34%) |
Dec 19, 2012 | 6.830 | 6.865 | 6.731 | 6.795 | 94,742,616 | +0.03(+0.51%) |
Dec 18, 2012 | 6.650 | 6.766 | 6.604 | 6.760 | 105,650,048 | +0.16(+2.46%) |
Dec 17, 2012 | 6.465 | 6.610 | 6.453 | 6.598 | 81,102,544 | +0.17(+2.61%) |
Dec 14, 2012 | 6.529 | 6.529 | 6.390 | 6.430 | 63,760,820 | -0.10(-1.51%) |
Dec 13, 2012 | 6.639 | 6.662 | 6.494 | 6.529 | 61,183,336 | -0.12(-1.74%) |
Dec 12, 2012 | 6.673 | 6.697 | 6.621 | 6.645 | 53,685,708 | -0.01(-0.17%) |
Dec 11, 2012 | 6.668 | 6.708 | 6.604 | 6.656 | 62,709,136 | +0.01(+0.17%) |
Dec 10, 2012 | 6.610 | 6.679 | 6.610 | 6.645 | 44,925,000 | -0.01(-0.09%) |
Dec 07, 2012 | 6.529 | 6.662 | 6.523 | 6.650 | 66,307,096 | +0.14(+2.14%) |
Dec 06, 2012 | 6.523 | 6.552 | 6.482 | 6.511 | 53,626,856 | -0.04(-0.62%) |
Dec 05, 2012 | 6.558 | 6.604 | 6.477 | 6.552 | 57,226,036 | +0.00(+0.00%) |
Dec 04, 2012 | 6.604 | 6.627 | 6.505 | 6.552 | 65,182,424 | -0.08(-1.22%) |
Nov 30, 2012 | 6.673 | 6.720 | 6.563 | 6.633 | 71,355,712 | -0.05(-0.69%) |
Nov 29, 2012 | 6.558 | 6.679 | 6.558 | 6.679 | 98,859,160 | +0.16(+2.49%) |
Nov 28, 2012 | 6.401 | 6.523 | 6.361 | 6.517 | 66,414,840 | +0.09(+1.35%) |
Nov 27, 2012 | 6.430 | 6.529 | 6.430 | 6.430 | 64,922,772 | -0.00(-0.05%) |
Nov 26, 2012 | 6.401 | 6.453 | 6.355 | 6.433 | 46,281,280 | +0.00(+0.05%) |
Nov 23, 2012 | 6.361 | 6.430 | 6.349 | 6.430 | 27,675,296 | +0.10(+1.65%) |
Nov 21, 2012 | 6.280 | 6.372 | 6.256 | 6.326 | 36,569,540 | +0.04(+0.65%) |
Nov 20, 2012 | 6.285 | 6.384 | 6.233 | 6.285 | 59,968,736 | +0.01(+0.18%) |
Nov 19, 2012 | 6.169 | 6.314 | 6.169 | 6.274 | 67,918,736 | +0.19(+3.14%) |
Nov 16, 2012 | 6.129 | 6.164 | 6.013 | 6.083 | 78,278,776 | -0.04(-0.66%) |
Nov 15, 2012 | 6.123 | 6.256 | 6.059 | 6.123 | 84,391,728 | -0.06(-0.94%) |
Nov 14, 2012 | 6.384 | 6.401 | 6.152 | 6.181 | 78,804,368 | -0.19(-3.00%) |
Nov 13, 2012 | 6.309 | 6.430 | 6.291 | 6.372 | 57,566,028 | +0.02(+0.27%) |
Nov 12, 2012 | 6.390 | 6.465 | 6.349 | 6.355 | 44,375,852 | +0.02(+0.37%) |
Nov 09, 2012 | 6.233 | 6.430 | 6.204 | 6.332 | 70,267,600 | +0.02(+0.28%) |
Nov 08, 2012 | 6.413 | 6.505 | 6.309 | 6.314 | 79,301,832 | -0.09(-1.45%) |
Nov 07, 2012 | 6.517 | 6.569 | 6.395 | 6.407 | 97,834,136 | -0.21(-3.15%) |
Nov 06, 2012 | 6.563 | 6.714 | 6.523 | 6.616 | 88,407,752 | +0.10(+1.51%) |
Nov 05, 2012 | 6.459 | 6.575 | 6.448 | 6.517 | 65,576,732 | +0.05(+0.72%) |
Nov 02, 2012 | 6.552 | 6.592 | 6.459 | 6.471 | 92,195,872 | -0.05(-0.71%) |