Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.225 | 8.334 | 8.197 | 8.279 | 5,196,980 | +0.05(+0.58%) |
Jan 30, 2013 | 8.259 | 8.320 | 8.221 | 8.232 | 11,080,903 | -0.05(-0.66%) |
Jan 29, 2013 | 8.300 | 8.327 | 8.245 | 8.286 | 6,893,275 | -0.01(-0.08%) |
Jan 28, 2013 | 8.307 | 8.334 | 8.252 | 8.293 | 3,863,385 | -0.03(-0.33%) |
Jan 25, 2013 | 8.361 | 8.372 | 8.293 | 8.320 | 4,654,075 | +0.01(+0.08%) |
Jan 24, 2013 | 8.218 | 8.341 | 8.204 | 8.314 | 7,040,374 | +0.10(+1.25%) |
Jan 23, 2013 | 8.088 | 8.218 | 8.061 | 8.211 | 7,256,693 | +0.10(+1.26%) |
Jan 22, 2013 | 8.143 | 8.177 | 8.054 | 8.109 | 7,968,721 | -0.05(-0.67%) |
Jan 18, 2013 | 8.197 | 8.232 | 8.119 | 8.163 | 6,844,453 | +0.00(+0.00%) |
Jan 17, 2013 | 8.047 | 8.204 | 7.985 | 8.163 | 6,858,741 | +0.18(+2.23%) |
Jan 16, 2013 | 7.999 | 8.026 | 7.886 | 7.985 | 4,853,445 | -0.04(-0.51%) |
Jan 15, 2013 | 7.972 | 8.105 | 7.972 | 8.026 | 5,522,726 | +0.00(+0.00%) |
Jan 14, 2013 | 7.985 | 8.026 | 7.931 | 8.026 | 4,335,710 | +0.04(+0.51%) |
Jan 11, 2013 | 7.890 | 8.006 | 7.845 | 7.985 | 7,662,410 | -0.04(-0.51%) |
Jan 10, 2013 | 7.992 | 8.047 | 7.941 | 8.026 | 3,990,185 | +0.08(+0.95%) |
Jan 09, 2013 | 7.965 | 7.999 | 7.903 | 7.951 | 5,498,286 | +0.01(+0.17%) |
Jan 08, 2013 | 8.033 | 8.040 | 7.890 | 7.938 | 8,474,611 | -0.11(-1.36%) |
Jan 07, 2013 | 7.985 | 8.122 | 7.938 | 8.047 | 8,585,428 | +0.01(+0.08%) |
Jan 04, 2013 | 8.102 | 8.102 | 7.924 | 8.040 | 7,621,997 | -0.07(-0.84%) |
Jan 03, 2013 | 8.061 | 8.187 | 7.979 | 8.109 | 16,898,606 | +0.16(+1.98%) |
Jan 02, 2013 | 7.828 | 7.951 | 7.534 | 7.951 | 19,460,098 | +0.42(+5.54%) |
Dec 31, 2012 | 7.343 | 7.555 | 7.343 | 7.534 | 7,043,610 | +0.16(+2.23%) |
Dec 28, 2012 | 7.356 | 7.466 | 7.329 | 7.370 | 4,121,079 | -0.03(-0.46%) |
Dec 27, 2012 | 7.466 | 7.480 | 7.288 | 7.404 | 7,265,446 | -0.05(-0.64%) |
Dec 26, 2012 | 7.548 | 7.555 | 7.439 | 7.452 | 3,195,619 | -0.08(-1.00%) |
Dec 24, 2012 | 7.616 | 7.623 | 7.449 | 7.527 | 3,208,991 | -0.10(-1.26%) |
Dec 21, 2012 | 7.705 | 7.705 | 7.568 | 7.623 | 11,418,543 | -0.18(-2.36%) |
Dec 20, 2012 | 7.685 | 7.849 | 7.637 | 7.808 | 7,104,690 | +0.14(+1.87%) |
Dec 19, 2012 | 7.657 | 7.780 | 7.555 | 7.664 | 8,542,598 | -0.02(-0.27%) |
Dec 18, 2012 | 7.521 | 7.691 | 7.500 | 7.685 | 8,017,091 | +0.18(+2.46%) |
Dec 17, 2012 | 7.466 | 7.534 | 7.452 | 7.500 | 9,342,368 | +0.05(+0.64%) |
Dec 14, 2012 | 7.343 | 7.480 | 7.302 | 7.452 | 5,891,557 | +0.08(+1.02%) |
Dec 13, 2012 | 7.432 | 7.486 | 7.315 | 7.377 | 7,201,025 | -0.07(-0.92%) |
Dec 12, 2012 | 7.548 | 7.582 | 7.425 | 7.445 | 11,474,888 | -0.09(-1.18%) |
Dec 11, 2012 | 7.363 | 7.555 | 7.315 | 7.534 | 10,379,239 | +0.21(+2.89%) |
Dec 10, 2012 | 7.336 | 7.391 | 7.317 | 7.322 | 4,798,417 | -0.05(-0.65%) |
Dec 07, 2012 | 7.418 | 7.432 | 7.309 | 7.370 | 6,277,521 | -0.02(-0.28%) |
Dec 06, 2012 | 7.418 | 7.439 | 7.322 | 7.391 | 6,806,256 | -0.06(-0.83%) |
Dec 05, 2012 | 7.329 | 7.466 | 7.281 | 7.452 | 7,250,717 | +0.13(+1.77%) |
Dec 04, 2012 | 7.281 | 7.336 | 7.182 | 7.322 | 7,887,419 | -0.08(-1.02%) |
Nov 30, 2012 | 7.329 | 7.445 | 7.288 | 7.397 | 9,460,493 | +0.07(+0.93%) |
Nov 29, 2012 | 7.165 | 7.356 | 7.111 | 7.329 | 13,909,484 | +0.19(+2.68%) |
Nov 28, 2012 | 6.954 | 7.165 | 6.934 | 7.138 | 9,785,360 | +0.16(+2.24%) |
Nov 27, 2012 | 7.077 | 7.124 | 6.981 | 6.981 | 12,052,414 | +0.03(+0.39%) |
Nov 26, 2012 | 6.961 | 7.015 | 6.893 | 6.954 | 6,730,693 | -0.06(-0.87%) |
Nov 23, 2012 | 6.832 | 7.015 | 6.778 | 7.015 | 4,357,466 | +0.24(+3.51%) |
Nov 21, 2012 | 6.737 | 6.805 | 6.730 | 6.777 | 5,871,902 | +0.05(+0.71%) |
Nov 20, 2012 | 6.709 | 6.873 | 6.635 | 6.730 | 11,977,990 | -0.01(-0.10%) |
Nov 19, 2012 | 6.614 | 6.743 | 6.567 | 6.737 | 9,977,209 | +0.22(+3.34%) |
Nov 16, 2012 | 6.417 | 6.539 | 6.376 | 6.519 | 10,462,609 | +0.10(+1.48%) |
Nov 15, 2012 | 6.499 | 6.526 | 6.383 | 6.424 | 19,704,584 | -0.06(-0.94%) |
Nov 14, 2012 | 6.764 | 6.852 | 6.478 | 6.485 | 13,595,406 | -0.15(-2.25%) |
Nov 13, 2012 | 6.709 | 6.743 | 6.628 | 6.635 | 8,464,045 | -0.12(-1.81%) |
Nov 12, 2012 | 6.777 | 6.873 | 6.743 | 6.757 | 6,169,020 | -0.01(-0.20%) |
Nov 09, 2012 | 6.669 | 6.825 | 6.628 | 6.771 | 5,997,329 | +0.08(+1.22%) |
Nov 08, 2012 | 6.805 | 6.873 | 6.682 | 6.689 | 12,382,267 | -0.12(-1.70%) |
Nov 07, 2012 | 6.845 | 6.900 | 6.771 | 6.805 | 7,583,199 | -0.12(-1.67%) |
Nov 06, 2012 | 6.832 | 6.941 | 6.754 | 6.920 | 13,262,741 | +0.08(+1.19%) |
Nov 05, 2012 | 6.743 | 6.852 | 6.723 | 6.839 | 8,463,221 | +0.10(+1.41%) |
Nov 02, 2012 | 7.036 | 7.083 | 6.743 | 6.743 | 12,104,125 | -0.23(-3.31%) |