Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.694 | 7.891 | 7.589 | 7.844 | 7,842,434 | +0.10(+1.25%) |
Jan 30, 2013 | 7.708 | 7.755 | 7.692 | 7.747 | 3,544,706 | +0.02(+0.25%) |
Jan 29, 2013 | 7.675 | 7.753 | 7.667 | 7.728 | 4,423,189 | +0.03(+0.43%) |
Jan 28, 2013 | 7.653 | 7.731 | 7.625 | 7.694 | 3,138,073 | +0.02(+0.29%) |
Jan 25, 2013 | 7.672 | 7.678 | 7.581 | 7.672 | 2,242,586 | +0.05(+0.69%) |
Jan 24, 2013 | 7.586 | 7.642 | 7.586 | 7.620 | 2,782,376 | +0.04(+0.47%) |
Jan 23, 2013 | 7.611 | 7.617 | 7.506 | 7.584 | 3,102,879 | -0.03(-0.44%) |
Jan 22, 2013 | 7.534 | 7.620 | 7.509 | 7.617 | 3,505,898 | +0.10(+1.37%) |
Jan 18, 2013 | 7.514 | 7.550 | 7.487 | 7.514 | 2,503,041 | +0.02(+0.22%) |
Jan 17, 2013 | 7.467 | 7.534 | 7.420 | 7.498 | 3,467,913 | +0.06(+0.82%) |
Jan 16, 2013 | 7.395 | 7.498 | 7.379 | 7.437 | 3,986,265 | +0.02(+0.22%) |
Jan 15, 2013 | 7.401 | 7.434 | 7.340 | 7.420 | 2,889,849 | +0.02(+0.26%) |
Jan 14, 2013 | 7.370 | 7.415 | 7.338 | 7.401 | 3,838,803 | +0.04(+0.53%) |
Jan 11, 2013 | 7.334 | 7.370 | 7.312 | 7.362 | 2,424,079 | -0.01(-0.19%) |
Jan 10, 2013 | 7.340 | 7.376 | 7.304 | 7.376 | 3,359,801 | +0.07(+0.99%) |
Jan 09, 2013 | 7.204 | 7.333 | 7.204 | 7.304 | 3,302,125 | +0.07(+1.03%) |
Jan 08, 2013 | 7.251 | 7.268 | 7.188 | 7.229 | 3,557,840 | -0.05(-0.65%) |
Jan 07, 2013 | 7.332 | 7.332 | 7.243 | 7.276 | 3,115,234 | -0.06(-0.79%) |
Jan 04, 2013 | 7.287 | 7.340 | 7.251 | 7.334 | 4,996,057 | +0.03(+0.38%) |
Jan 03, 2013 | 7.132 | 7.376 | 6.999 | 7.307 | 12,646,702 | +0.17(+2.41%) |
Jan 02, 2013 | 7.049 | 7.135 | 6.922 | 7.135 | 4,731,691 | +0.21(+3.08%) |
Dec 31, 2012 | 6.891 | 6.927 | 6.856 | 6.922 | 2,520,978 | +0.03(+0.40%) |
Dec 28, 2012 | 6.891 | 6.960 | 6.877 | 6.894 | 4,530,211 | -0.04(-0.64%) |
Dec 27, 2012 | 6.983 | 6.983 | 6.877 | 6.938 | 2,940,293 | -0.03(-0.44%) |
Dec 26, 2012 | 6.999 | 7.021 | 6.944 | 6.969 | 2,249,554 | -0.02(-0.24%) |
Dec 24, 2012 | 7.088 | 7.088 | 6.973 | 6.985 | 1,837,014 | -0.07(-1.06%) |
Dec 21, 2012 | 7.157 | 7.157 | 7.005 | 7.060 | 9,180,655 | -0.17(-2.37%) |
Dec 20, 2012 | 7.409 | 7.423 | 7.113 | 7.232 | 19,474,464 | +0.25(+3.53%) |
Dec 19, 2012 | 6.949 | 7.041 | 6.947 | 6.985 | 5,357,091 | +0.00(+0.04%) |
Dec 18, 2012 | 6.816 | 6.988 | 6.778 | 6.983 | 6,541,881 | +0.15(+2.15%) |
Dec 17, 2012 | 6.739 | 6.839 | 6.721 | 6.836 | 5,051,007 | +0.13(+1.98%) |
Dec 14, 2012 | 6.636 | 6.756 | 6.636 | 6.703 | 5,641,422 | -0.04(-0.53%) |
Dec 13, 2012 | 6.697 | 6.775 | 6.697 | 6.739 | 8,493,276 | +0.01(+0.08%) |
Dec 12, 2012 | 6.509 | 6.852 | 6.481 | 6.733 | 16,460,984 | +0.24(+3.76%) |
Dec 11, 2012 | 6.512 | 6.525 | 6.465 | 6.490 | 5,108,719 | +0.02(+0.34%) |
Dec 10, 2012 | 6.542 | 6.594 | 6.457 | 6.468 | 4,425,956 | -0.06(-0.97%) |
Dec 07, 2012 | 6.559 | 6.589 | 6.501 | 6.531 | 2,935,904 | +0.01(+0.08%) |
Dec 06, 2012 | 6.520 | 6.561 | 6.458 | 6.525 | 7,337,061 | +0.01(+0.08%) |
Dec 05, 2012 | 6.663 | 6.682 | 6.512 | 6.520 | 9,646,732 | -0.13(-2.03%) |
Dec 04, 2012 | 6.581 | 6.655 | 6.575 | 6.655 | 4,144,930 | -0.02(-0.29%) |
Nov 30, 2012 | 6.677 | 6.725 | 6.644 | 6.674 | 3,814,578 | -0.01(-0.12%) |
Nov 29, 2012 | 6.611 | 6.707 | 6.589 | 6.682 | 3,520,127 | +0.09(+1.29%) |
Nov 28, 2012 | 6.462 | 6.663 | 6.462 | 6.597 | 6,385,823 | +0.09(+1.44%) |
Nov 27, 2012 | 6.468 | 6.553 | 6.454 | 6.503 | 3,476,526 | +0.02(+0.30%) |
Nov 26, 2012 | 6.534 | 6.550 | 6.462 | 6.484 | 2,830,328 | -0.07(-1.01%) |
Nov 23, 2012 | 6.429 | 6.556 | 6.392 | 6.550 | 1,946,277 | +0.15(+2.37%) |
Nov 21, 2012 | 6.377 | 6.404 | 6.330 | 6.399 | 2,111,069 | +0.03(+0.48%) |
Nov 20, 2012 | 6.404 | 6.404 | 6.322 | 6.368 | 4,863,946 | -0.05(-0.77%) |
Nov 19, 2012 | 6.393 | 6.424 | 6.363 | 6.418 | 4,758,494 | +0.10(+1.53%) |
Nov 16, 2012 | 6.357 | 6.382 | 6.283 | 6.322 | 6,402,791 | -0.03(-0.52%) |
Nov 15, 2012 | 6.278 | 6.364 | 6.233 | 6.355 | 5,865,451 | +0.07(+1.16%) |
Nov 14, 2012 | 6.390 | 6.413 | 6.272 | 6.282 | 6,164,706 | -0.10(-1.53%) |
Nov 13, 2012 | 6.432 | 6.534 | 6.379 | 6.379 | 3,424,462 | -0.09(-1.36%) |
Nov 12, 2012 | 6.517 | 6.561 | 6.426 | 6.468 | 2,613,887 | -0.03(-0.47%) |
Nov 09, 2012 | 6.479 | 6.592 | 6.468 | 6.498 | 3,226,329 | +0.01(+0.13%) |
Nov 08, 2012 | 6.542 | 6.652 | 6.487 | 6.490 | 3,888,395 | -0.06(-0.97%) |
Nov 07, 2012 | 6.638 | 6.666 | 6.534 | 6.553 | 5,747,111 | -0.17(-2.54%) |
Nov 06, 2012 | 6.696 | 6.754 | 6.658 | 6.724 | 3,611,718 | +0.04(+0.54%) |
Nov 05, 2012 | 6.583 | 6.710 | 6.556 | 6.688 | 2,720,367 | +0.07(+1.08%) |
Nov 02, 2012 | 6.688 | 6.707 | 6.616 | 6.616 | 3,240,694 | -0.04(-0.58%) |