Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,166 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.620 | 7.669 | 213,817 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.883 | 7.688 | 7.766 | 169,431 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.932 | 7.522 | 7.815 | 227,426 | -0.01(-0.12%) |
Jan 25, 2013 | 7.844 | 7.932 | 7.674 | 7.825 | 116,351 | -0.02(-0.25%) |
Jan 24, 2013 | 7.776 | 7.903 | 7.688 | 7.844 | 123,878 | +0.12(+1.52%) |
Jan 23, 2013 | 7.815 | 7.854 | 7.581 | 7.727 | 334,146 | -0.13(-1.61%) |
Jan 22, 2013 | 7.893 | 8.020 | 7.786 | 7.854 | 181,621 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.854 | 7.874 | 81,336 | -0.18(-2.18%) |
Jan 17, 2013 | 7.971 | 8.118 | 7.894 | 8.049 | 124,207 | +0.15(+1.85%) |
Jan 16, 2013 | 7.922 | 8.001 | 7.768 | 7.903 | 252,686 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.981 | 254,299 | +0.19(+2.38%) |
Jan 14, 2013 | 8.010 | 8.127 | 7.766 | 7.796 | 189,484 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.176 | 7.966 | 8.001 | 127,935 | -0.09(-1.09%) |
Jan 10, 2013 | 8.127 | 8.186 | 7.981 | 8.088 | 84,656 | +0.03(+0.36%) |
Jan 09, 2013 | 8.264 | 8.264 | 8.010 | 8.059 | 112,231 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.283 | 8.040 | 8.215 | 160,980 | +0.09(+1.08%) |
Jan 07, 2013 | 8.098 | 8.264 | 8.069 | 8.127 | 91,149 | -0.03(-0.36%) |
Jan 04, 2013 | 8.225 | 8.332 | 8.079 | 8.157 | 306,971 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.293 | 7.854 | 8.196 | 393,439 | +0.34(+4.35%) |
Jan 02, 2013 | 8.186 | 8.205 | 7.805 | 7.854 | 334,068 | -0.15(-1.83%) |
Dec 31, 2012 | 7.649 | 8.049 | 7.620 | 8.001 | 379,592 | +0.31(+4.06%) |
Dec 28, 2012 | 7.757 | 7.815 | 7.600 | 7.688 | 262,578 | -0.13(-1.62%) |
Dec 27, 2012 | 7.776 | 7.844 | 7.757 | 7.815 | 260,625 | -0.01(-0.12%) |
Dec 26, 2012 | 7.844 | 7.893 | 7.766 | 7.825 | 187,107 | -0.01(-0.12%) |
Dec 24, 2012 | 7.971 | 7.991 | 7.786 | 7.835 | 73,174 | -0.27(-3.37%) |
Dec 21, 2012 | 8.147 | 8.196 | 8.030 | 8.108 | 217,004 | -0.12(-1.42%) |
Dec 20, 2012 | 8.186 | 8.240 | 8.108 | 8.225 | 425,466 | +0.03(+0.36%) |
Dec 19, 2012 | 8.010 | 8.352 | 8.001 | 8.196 | 652,201 | +0.23(+2.94%) |
Dec 18, 2012 | 7.903 | 8.069 | 7.864 | 7.961 | 375,630 | +0.10(+1.24%) |
Dec 17, 2012 | 7.991 | 8.371 | 7.581 | 7.864 | 629,909 | -0.05(-0.62%) |
Dec 14, 2012 | 7.688 | 7.971 | 7.669 | 7.913 | 569,882 | +0.22(+2.92%) |
Dec 13, 2012 | 7.805 | 7.913 | 7.513 | 7.688 | 694,973 | -0.28(-3.55%) |
Dec 12, 2012 | 8.088 | 8.176 | 7.903 | 7.971 | 205,476 | -0.11(-1.33%) |
Dec 11, 2012 | 8.127 | 8.244 | 8.030 | 8.079 | 264,313 | +0.02(+0.24%) |
Dec 10, 2012 | 8.098 | 8.127 | 7.913 | 8.059 | 269,964 | -0.04(-0.48%) |
Dec 07, 2012 | 8.108 | 8.127 | 7.981 | 8.098 | 506,276 | +0.06(+0.73%) |
Dec 06, 2012 | 8.127 | 8.137 | 7.913 | 8.040 | 624,641 | -0.20(-2.37%) |
Dec 05, 2012 | 8.215 | 8.415 | 8.215 | 8.235 | 308,181 | +0.04(+0.48%) |
Dec 04, 2012 | 8.586 | 8.596 | 8.137 | 8.196 | 269,818 | -0.48(-5.51%) |
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,744 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.859 | 8.615 | 8.732 | 244,868 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.737 | 8.342 | 8.703 | 283,839 | +0.27(+3.24%) |
Nov 27, 2012 | 8.781 | 8.801 | 8.313 | 8.430 | 428,685 | -0.32(-3.68%) |
Nov 26, 2012 | 8.586 | 8.752 | 8.566 | 8.752 | 262,463 | +0.13(+1.47%) |
Nov 23, 2012 | 8.547 | 8.664 | 8.527 | 8.625 | 113,397 | +0.09(+1.03%) |
Nov 21, 2012 | 8.293 | 8.566 | 8.205 | 8.537 | 967,962 | +0.24(+2.94%) |
Nov 20, 2012 | 8.342 | 8.420 | 8.147 | 8.293 | 760,980 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,475 | +0.10(+1.18%) |
Nov 16, 2012 | 8.254 | 8.420 | 8.176 | 8.293 | 341,190 | +0.00(+0.00%) |
Nov 15, 2012 | 8.303 | 8.566 | 8.244 | 8.293 | 698,605 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.410 | 8.127 | 8.303 | 250,784 | +0.15(+1.79%) |
Nov 13, 2012 | 6.683 | 8.254 | 7.747 | 8.157 | 174,381 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.001 | 8.137 | 206,482 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.449 | 8.147 | 8.283 | 131,092 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.488 | 8.205 | 8.225 | 113,555 | -0.20(-2.32%) |
Nov 07, 2012 | 8.732 | 8.859 | 8.303 | 8.420 | 209,327 | -0.43(-4.85%) |
Nov 06, 2012 | 8.898 | 8.898 | 8.635 | 8.849 | 194,127 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.781 | 8.537 | 8.752 | 139,951 | +0.10(+1.13%) |
Nov 02, 2012 | 8.859 | 8.859 | 8.479 | 8.654 | 133,793 | -0.20(-2.31%) |