Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.666 | 7.782 | 7.578 | 7.656 | 120,982 | +0.04(+0.51%) |
Jan 30, 2013 | 7.743 | 7.821 | 7.569 | 7.617 | 215,269 | -0.10(-1.26%) |
Jan 29, 2013 | 7.772 | 7.830 | 7.636 | 7.714 | 170,582 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.762 | 228,970 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.772 | 117,141 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.636 | 7.792 | 124,719 | +0.12(+1.52%) |
Jan 23, 2013 | 7.762 | 7.801 | 7.530 | 7.675 | 336,415 | -0.13(-1.62%) |
Jan 22, 2013 | 7.840 | 7.966 | 7.733 | 7.801 | 182,854 | -0.02(-0.25%) |
Jan 18, 2013 | 7.985 | 8.063 | 7.801 | 7.821 | 81,888 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.841 | 7.995 | 125,050 | +0.15(+1.85%) |
Jan 16, 2013 | 7.869 | 7.947 | 7.716 | 7.850 | 254,401 | -0.08(-0.98%) |
Jan 15, 2013 | 7.733 | 8.014 | 7.733 | 7.927 | 256,025 | +0.18(+2.38%) |
Jan 14, 2013 | 7.956 | 8.073 | 7.714 | 7.743 | 190,771 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.121 | 7.913 | 7.947 | 128,803 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.927 | 8.034 | 85,231 | +0.03(+0.36%) |
Jan 09, 2013 | 8.208 | 8.208 | 7.956 | 8.005 | 112,993 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.985 | 8.160 | 162,073 | +0.09(+1.08%) |
Jan 07, 2013 | 8.043 | 8.208 | 8.014 | 8.073 | 91,768 | -0.03(-0.36%) |
Jan 04, 2013 | 8.169 | 8.276 | 8.024 | 8.102 | 309,055 | -0.04(-0.48%) |
Jan 03, 2013 | 7.859 | 8.237 | 7.801 | 8.140 | 396,110 | +0.34(+4.35%) |
Jan 02, 2013 | 8.131 | 8.150 | 7.753 | 7.801 | 336,336 | -0.15(-1.83%) |
Dec 31, 2012 | 7.598 | 7.995 | 7.569 | 7.947 | 382,169 | +0.31(+4.06%) |
Dec 28, 2012 | 7.704 | 7.762 | 7.549 | 7.636 | 264,361 | -0.13(-1.62%) |
Dec 27, 2012 | 7.724 | 7.792 | 7.704 | 7.762 | 262,394 | -0.01(-0.12%) |
Dec 26, 2012 | 7.792 | 7.840 | 7.714 | 7.772 | 188,378 | -0.01(-0.12%) |
Dec 24, 2012 | 7.918 | 7.937 | 7.733 | 7.782 | 73,670 | -0.27(-3.37%) |
Dec 21, 2012 | 8.092 | 8.140 | 7.976 | 8.053 | 218,477 | -0.12(-1.42%) |
Dec 20, 2012 | 8.131 | 8.184 | 8.053 | 8.169 | 428,354 | +0.03(+0.36%) |
Dec 19, 2012 | 7.956 | 8.295 | 7.947 | 8.140 | 656,628 | +0.23(+2.94%) |
Dec 18, 2012 | 7.850 | 8.014 | 7.811 | 7.908 | 378,180 | +0.10(+1.24%) |
Dec 17, 2012 | 7.937 | 8.315 | 7.530 | 7.811 | 634,186 | -0.05(-0.62%) |
Dec 14, 2012 | 7.636 | 7.918 | 7.617 | 7.859 | 573,751 | +0.22(+2.92%) |
Dec 13, 2012 | 7.753 | 7.859 | 7.462 | 7.636 | 699,691 | -0.28(-3.55%) |
Dec 12, 2012 | 8.034 | 8.121 | 7.850 | 7.918 | 206,871 | -0.11(-1.33%) |
Dec 11, 2012 | 8.073 | 8.189 | 7.976 | 8.024 | 266,107 | +0.02(+0.24%) |
Dec 10, 2012 | 8.043 | 8.073 | 7.859 | 8.005 | 271,797 | -0.04(-0.48%) |
Dec 07, 2012 | 8.053 | 8.073 | 7.927 | 8.043 | 509,713 | +0.06(+0.73%) |
Dec 06, 2012 | 8.073 | 8.082 | 7.859 | 7.985 | 628,882 | -0.19(-2.37%) |
Dec 05, 2012 | 8.160 | 8.358 | 8.160 | 8.179 | 310,273 | +0.04(+0.48%) |
Dec 04, 2012 | 8.528 | 8.538 | 8.082 | 8.140 | 271,650 | -0.47(-5.51%) |
Nov 30, 2012 | 8.664 | 8.741 | 8.460 | 8.615 | 5,026,639 | -0.06(-0.67%) |
Nov 29, 2012 | 8.732 | 8.799 | 8.557 | 8.673 | 246,531 | +0.03(+0.34%) |
Nov 28, 2012 | 8.305 | 8.678 | 8.286 | 8.644 | 285,765 | +0.27(+3.24%) |
Nov 27, 2012 | 8.722 | 8.741 | 8.257 | 8.373 | 431,596 | -0.32(-3.68%) |
Nov 26, 2012 | 8.528 | 8.693 | 8.509 | 8.693 | 264,244 | +0.13(+1.47%) |
Nov 23, 2012 | 8.489 | 8.606 | 8.470 | 8.567 | 114,167 | +0.09(+1.03%) |
Nov 21, 2012 | 8.237 | 8.509 | 8.150 | 8.480 | 974,534 | +0.24(+2.94%) |
Nov 20, 2012 | 8.286 | 8.363 | 8.092 | 8.237 | 766,146 | -0.10(-1.16%) |
Nov 19, 2012 | 8.460 | 8.576 | 8.295 | 8.334 | 556,225 | +0.10(+1.18%) |
Nov 16, 2012 | 8.199 | 8.363 | 8.121 | 8.237 | 343,506 | +0.00(+0.00%) |
Nov 15, 2012 | 8.247 | 8.509 | 8.189 | 8.237 | 703,347 | -0.01(-0.12%) |
Nov 14, 2012 | 8.102 | 8.354 | 8.073 | 8.247 | 252,487 | +0.15(+1.79%) |
Nov 13, 2012 | 6.638 | 8.199 | 7.695 | 8.102 | 175,565 | +0.02(+0.24%) |
Nov 12, 2012 | 8.140 | 8.373 | 7.948 | 8.082 | 207,883 | -0.15(-1.77%) |
Nov 09, 2012 | 8.140 | 8.392 | 8.092 | 8.228 | 131,982 | +0.06(+0.71%) |
Nov 08, 2012 | 8.334 | 8.431 | 8.150 | 8.169 | 114,326 | -0.19(-2.32%) |
Nov 07, 2012 | 8.673 | 8.799 | 8.247 | 8.363 | 210,748 | -0.43(-4.85%) |
Nov 06, 2012 | 8.838 | 8.838 | 8.576 | 8.790 | 195,445 | +0.10(+1.11%) |
Nov 05, 2012 | 8.615 | 8.722 | 8.480 | 8.693 | 140,901 | +0.10(+1.13%) |
Nov 02, 2012 | 8.799 | 8.799 | 8.421 | 8.596 | 134,702 | -0.20(-2.31%) |