Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.680 | 8.240 | 7.680 | 7.880 | 1,304,385 | +0.23(+3.01%) |
Jan 30, 2013 | 8.060 | 8.100 | 7.650 | 7.650 | 595,144 | -0.45(-5.56%) |
Jan 29, 2013 | 8.070 | 8.170 | 7.880 | 8.100 | 655,417 | +0.11(+1.38%) |
Jan 28, 2013 | 7.860 | 7.990 | 7.670 | 7.990 | 587,180 | +0.19(+2.44%) |
Jan 25, 2013 | 7.750 | 7.900 | 7.720 | 7.800 | 594,889 | +0.08(+1.04%) |
Jan 24, 2013 | 7.840 | 8.000 | 7.650 | 7.720 | 628,233 | -0.11(-1.40%) |
Jan 23, 2013 | 8.000 | 8.030 | 7.710 | 7.830 | 595,987 | -0.16(-2.01%) |
Jan 22, 2013 | 7.900 | 8.050 | 7.690 | 7.991 | 786,923 | +0.18(+2.32%) |
Jan 18, 2013 | 7.650 | 7.910 | 7.570 | 7.810 | 804,924 | +0.20(+2.63%) |
Jan 17, 2013 | 7.650 | 7.830 | 7.490 | 7.610 | 5,562,458 | -0.51(-6.28%) |
Jan 16, 2013 | 8.400 | 8.530 | 8.070 | 8.120 | 307,059 | -0.34(-4.02%) |
Jan 15, 2013 | 8.250 | 8.530 | 8.140 | 8.460 | 205,561 | +0.14(+1.68%) |
Jan 14, 2013 | 8.570 | 8.770 | 8.250 | 8.320 | 346,583 | -0.28(-3.26%) |
Jan 11, 2013 | 8.690 | 8.780 | 8.500 | 8.600 | 256,445 | -0.09(-1.04%) |
Jan 10, 2013 | 8.810 | 8.940 | 8.470 | 8.690 | 215,391 | -0.05(-0.57%) |
Jan 09, 2013 | 8.550 | 8.940 | 8.480 | 8.740 | 338,915 | +0.17(+1.98%) |
Jan 08, 2013 | 8.730 | 8.750 | 8.280 | 8.570 | 472,575 | -0.12(-1.38%) |
Jan 07, 2013 | 8.520 | 8.730 | 8.490 | 8.690 | 392,630 | +0.09(+1.04%) |
Jan 04, 2013 | 8.320 | 8.650 | 8.260 | 8.601 | 463,336 | +0.30(+3.62%) |
Jan 03, 2013 | 8.050 | 8.380 | 7.960 | 8.300 | 616,971 | +0.22(+2.75%) |
Jan 02, 2013 | 7.990 | 8.120 | 7.950 | 8.078 | 542,101 | +0.05(+0.59%) |
Dec 31, 2012 | 7.720 | 8.080 | 7.710 | 8.030 | 439,011 | +0.29(+3.75%) |
Dec 28, 2012 | 7.670 | 7.850 | 7.650 | 7.740 | 301,804 | +0.02(+0.26%) |
Dec 27, 2012 | 8.000 | 8.500 | 7.510 | 7.720 | 695,068 | -0.27(-3.40%) |
Dec 26, 2012 | 7.330 | 8.420 | 7.200 | 7.992 | 1,219,778 | +0.67(+9.18%) |
Dec 24, 2012 | 6.520 | 7.320 | 6.520 | 7.320 | 563,968 | +0.83(+12.79%) |
Dec 21, 2012 | 6.540 | 6.650 | 6.410 | 6.490 | 2,350,494 | -0.20(-2.99%) |
Dec 20, 2012 | 6.690 | 6.970 | 6.650 | 6.690 | 739,479 | +0.00(+0.00%) |
Dec 19, 2012 | 7.060 | 7.130 | 6.690 | 6.690 | 488,339 | -0.36(-5.11%) |
Dec 18, 2012 | 7.300 | 7.359 | 7.025 | 7.050 | 294,419 | -0.16(-2.22%) |
Dec 17, 2012 | 7.120 | 7.270 | 6.900 | 7.210 | 787,287 | +0.12(+1.69%) |
Dec 14, 2012 | 7.080 | 7.320 | 6.880 | 7.090 | 956,736 | +0.41(+6.14%) |
Dec 13, 2012 | 6.610 | 6.920 | 6.610 | 6.680 | 321,028 | +0.03(+0.45%) |
Dec 12, 2012 | 6.650 | 6.690 | 6.520 | 6.650 | 452,708 | +0.03(+0.45%) |
Dec 11, 2012 | 6.190 | 6.640 | 6.170 | 6.620 | 348,605 | +0.50(+8.17%) |
Dec 10, 2012 | 5.970 | 6.170 | 5.950 | 6.120 | 200,120 | +0.15(+2.51%) |
Dec 07, 2012 | 6.170 | 6.170 | 5.970 | 5.970 | 220,971 | -0.18(-2.93%) |
Dec 06, 2012 | 6.280 | 6.280 | 6.090 | 6.150 | 127,826 | -0.05(-0.81%) |
Dec 05, 2012 | 6.310 | 6.410 | 6.160 | 6.200 | 178,321 | -0.06(-0.96%) |
Dec 04, 2012 | 6.450 | 6.589 | 6.100 | 6.260 | 350,801 | -0.24(-3.69%) |
Nov 30, 2012 | 6.600 | 6.700 | 6.497 | 6.500 | 266,699 | -0.11(-1.66%) |
Nov 29, 2012 | 6.580 | 6.680 | 6.480 | 6.610 | 270,798 | +0.13(+2.01%) |
Nov 28, 2012 | 7.720 | 7.820 | 6.130 | 6.480 | 1,272,635 | -0.63(-8.86%) |
Nov 27, 2012 | 7.110 | 7.300 | 7.070 | 7.110 | 256,555 | +0.01(+0.14%) |
Nov 26, 2012 | 7.200 | 7.400 | 6.910 | 7.100 | 553,868 | -0.10(-1.39%) |
Nov 23, 2012 | 6.850 | 7.200 | 6.660 | 7.200 | 486,506 | +0.49(+7.30%) |
Nov 21, 2012 | 6.540 | 6.750 | 6.540 | 6.710 | 738,905 | +0.23(+3.55%) |
Nov 20, 2012 | 6.500 | 6.829 | 6.460 | 6.480 | 695,300 | -0.02(-0.31%) |
Nov 19, 2012 | 6.180 | 6.510 | 6.150 | 6.500 | 517,462 | +0.52(+8.70%) |
Nov 16, 2012 | 5.960 | 6.110 | 5.800 | 5.979 | 310,051 | -0.01(-0.18%) |
Nov 15, 2012 | 6.180 | 6.300 | 5.920 | 5.990 | 269,582 | -0.21(-3.39%) |
Nov 14, 2012 | 6.750 | 6.940 | 6.190 | 6.200 | 612,119 | -1.02(-14.13%) |
Nov 13, 2012 | 6.790 | 7.320 | 6.720 | 7.220 | 273,345 | +0.39(+5.71%) |
Nov 12, 2012 | 6.850 | 6.990 | 6.750 | 6.830 | 83,511 | +0.02(+0.29%) |
Nov 09, 2012 | 6.620 | 7.000 | 6.620 | 6.810 | 208,443 | +0.01(+0.15%) |
Nov 08, 2012 | 7.030 | 7.030 | 6.755 | 6.800 | 219,374 | -0.29(-4.09%) |
Nov 07, 2012 | 7.210 | 7.230 | 7.000 | 7.090 | 213,783 | -0.25(-3.41%) |
Nov 06, 2012 | 7.410 | 7.410 | 7.230 | 7.340 | 135,310 | +0.08(+1.10%) |
Nov 05, 2012 | 7.040 | 7.550 | 7.020 | 7.260 | 264,582 | +0.18(+2.54%) |
Nov 02, 2012 | 7.540 | 7.690 | 7.040 | 7.080 | 189,673 | -0.41(-5.47%) |