Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.708 | 7.939 | 7.647 | 7.914 | 520,912 | +0.19(+2.47%) |
Jan 30, 2013 | 7.783 | 7.788 | 7.667 | 7.723 | 259,943 | +0.01(+0.13%) |
Jan 29, 2013 | 7.728 | 7.753 | 7.637 | 7.713 | 337,451 | +0.09(+1.19%) |
Jan 28, 2013 | 7.662 | 7.788 | 7.612 | 7.622 | 475,773 | -0.08(-1.04%) |
Jan 25, 2013 | 7.838 | 8.004 | 7.587 | 7.703 | 388,156 | -0.13(-1.67%) |
Jan 24, 2013 | 7.788 | 7.964 | 7.562 | 7.833 | 512,736 | +0.11(+1.43%) |
Jan 23, 2013 | 7.763 | 7.845 | 7.643 | 7.723 | 491,430 | -0.01(-0.07%) |
Jan 22, 2013 | 7.884 | 7.889 | 7.587 | 7.728 | 660,289 | +0.07(+0.92%) |
Jan 18, 2013 | 7.537 | 7.738 | 7.446 | 7.657 | 333,303 | +0.15(+1.94%) |
Jan 17, 2013 | 7.396 | 7.537 | 7.371 | 7.512 | 216,883 | +0.16(+2.19%) |
Jan 16, 2013 | 7.376 | 7.396 | 7.321 | 7.351 | 287,392 | -0.01(-0.07%) |
Jan 15, 2013 | 7.230 | 7.461 | 7.230 | 7.356 | 295,007 | +0.07(+0.97%) |
Jan 14, 2013 | 7.366 | 7.421 | 7.276 | 7.286 | 202,280 | -0.10(-1.36%) |
Jan 11, 2013 | 7.436 | 7.482 | 7.386 | 7.386 | 268,012 | +0.00(+0.00%) |
Jan 10, 2013 | 7.522 | 7.537 | 7.386 | 7.386 | 239,776 | -0.10(-1.34%) |
Jan 09, 2013 | 7.537 | 7.562 | 7.406 | 7.487 | 345,155 | -0.02(-0.20%) |
Jan 08, 2013 | 7.396 | 7.512 | 7.311 | 7.502 | 347,955 | +0.10(+1.29%) |
Jan 07, 2013 | 7.396 | 7.436 | 7.210 | 7.406 | 367,202 | +0.02(+0.27%) |
Jan 04, 2013 | 7.291 | 7.406 | 7.195 | 7.386 | 420,990 | +0.13(+1.73%) |
Jan 03, 2013 | 7.266 | 7.311 | 7.150 | 7.260 | 351,834 | +0.01(+0.07%) |
Jan 02, 2013 | 7.331 | 7.331 | 6.994 | 7.255 | 458,363 | +0.26(+3.74%) |
Dec 31, 2012 | 6.924 | 7.019 | 6.818 | 6.994 | 295,680 | +0.13(+1.90%) |
Dec 28, 2012 | 6.733 | 6.989 | 6.733 | 6.864 | 348,990 | +0.08(+1.11%) |
Dec 27, 2012 | 7.049 | 7.049 | 6.602 | 6.788 | 485,669 | -0.18(-2.53%) |
Dec 26, 2012 | 7.029 | 7.054 | 6.894 | 6.964 | 217,842 | -0.04(-0.57%) |
Dec 24, 2012 | 7.100 | 7.100 | 6.939 | 7.004 | 122,152 | -0.07(-0.92%) |
Dec 21, 2012 | 7.175 | 7.206 | 6.899 | 7.070 | 338,048 | -0.13(-1.75%) |
Dec 20, 2012 | 7.175 | 7.195 | 7.080 | 7.195 | 228,866 | +0.05(+0.70%) |
Dec 19, 2012 | 7.105 | 7.150 | 6.974 | 7.145 | 359,222 | +0.07(+0.99%) |
Dec 18, 2012 | 6.959 | 7.075 | 6.943 | 7.075 | 213,278 | +0.17(+2.40%) |
Dec 17, 2012 | 7.024 | 7.065 | 6.793 | 6.909 | 420,276 | -0.13(-1.79%) |
Dec 14, 2012 | 7.120 | 7.125 | 6.949 | 7.034 | 207,658 | -0.06(-0.78%) |
Dec 13, 2012 | 7.059 | 7.130 | 6.949 | 7.090 | 306,389 | -0.01(-0.07%) |
Dec 12, 2012 | 7.034 | 7.130 | 6.984 | 7.095 | 268,722 | +0.09(+1.29%) |
Dec 11, 2012 | 6.984 | 7.245 | 6.924 | 7.004 | 467,830 | +0.07(+1.01%) |
Dec 10, 2012 | 7.070 | 7.087 | 6.904 | 6.934 | 344,834 | -0.07(-1.00%) |
Dec 07, 2012 | 7.130 | 7.155 | 6.828 | 7.004 | 278,460 | -0.13(-1.76%) |
Dec 06, 2012 | 7.029 | 7.130 | 6.924 | 7.130 | 365,957 | +0.13(+1.79%) |
Dec 05, 2012 | 7.145 | 7.145 | 6.969 | 7.004 | 366,269 | -0.07(-0.99%) |
Dec 04, 2012 | 7.155 | 7.210 | 6.959 | 7.075 | 441,219 | -0.07(-0.91%) |
Nov 30, 2012 | 7.135 | 7.235 | 7.034 | 7.140 | 524,030 | +0.03(+0.42%) |
Nov 29, 2012 | 7.080 | 7.135 | 7.024 | 7.110 | 813,248 | +0.03(+0.35%) |
Nov 28, 2012 | 7.085 | 7.085 | 6.929 | 7.085 | 663,163 | +0.02(+0.28%) |
Nov 27, 2012 | 7.024 | 7.070 | 6.803 | 7.065 | 597,309 | -0.01(-0.07%) |
Nov 26, 2012 | 7.014 | 7.075 | 6.954 | 7.070 | 688,724 | +0.04(+0.50%) |
Nov 23, 2012 | 7.105 | 7.105 | 6.959 | 7.034 | 406,854 | +0.09(+1.30%) |
Nov 21, 2012 | 6.838 | 6.944 | 6.788 | 6.944 | 360,491 | +0.14(+1.99%) |
Nov 20, 2012 | 6.728 | 6.853 | 6.683 | 6.808 | 843,104 | +0.13(+1.88%) |
Nov 19, 2012 | 6.502 | 6.693 | 6.386 | 6.683 | 632,854 | +0.40(+6.40%) |
Nov 16, 2012 | 6.291 | 6.296 | 6.120 | 6.281 | 579,643 | -0.05(-0.79%) |
Nov 15, 2012 | 6.381 | 6.406 | 6.155 | 6.331 | 569,286 | -0.02(-0.24%) |
Nov 14, 2012 | 6.592 | 6.642 | 6.301 | 6.346 | 448,559 | -0.19(-2.92%) |
Nov 13, 2012 | 6.668 | 6.723 | 6.426 | 6.537 | 581,190 | -0.15(-2.25%) |
Nov 12, 2012 | 6.738 | 6.738 | 6.632 | 6.688 | 255,181 | +0.00(+0.00%) |
Nov 09, 2012 | 6.778 | 6.823 | 6.660 | 6.688 | 256,186 | -0.08(-1.19%) |
Nov 08, 2012 | 6.843 | 6.843 | 6.753 | 6.768 | 393,175 | -0.05(-0.66%) |
Nov 07, 2012 | 6.974 | 6.974 | 6.728 | 6.813 | 479,177 | -0.17(-2.45%) |
Nov 06, 2012 | 6.866 | 6.984 | 6.838 | 6.984 | 304,904 | +0.10(+1.46%) |
Nov 05, 2012 | 6.929 | 6.954 | 6.788 | 6.884 | 395,760 | -0.01(-0.07%) |
Nov 02, 2012 | 7.024 | 7.024 | 6.738 | 6.889 | 608,876 | -0.06(-0.87%) |