Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,157 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.621 | 7.669 | 213,801 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.884 | 7.689 | 7.767 | 169,419 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.933 | 7.523 | 7.816 | 227,409 | -0.01(-0.12%) |
Jan 25, 2013 | 7.845 | 7.933 | 7.674 | 7.825 | 116,342 | -0.02(-0.25%) |
Jan 24, 2013 | 7.777 | 7.904 | 7.689 | 7.845 | 123,869 | +0.12(+1.52%) |
Jan 23, 2013 | 7.816 | 7.855 | 7.582 | 7.728 | 334,121 | -0.13(-1.61%) |
Jan 22, 2013 | 7.894 | 8.021 | 7.786 | 7.855 | 181,607 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.855 | 7.874 | 81,330 | -0.18(-2.18%) |
Jan 17, 2013 | 7.972 | 8.118 | 7.895 | 8.050 | 124,198 | +0.15(+1.85%) |
Jan 16, 2013 | 7.923 | 8.001 | 7.769 | 7.904 | 252,667 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.982 | 254,280 | +0.19(+2.38%) |
Jan 14, 2013 | 8.011 | 8.128 | 7.767 | 7.796 | 189,470 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.177 | 7.967 | 8.001 | 127,925 | -0.09(-1.09%) |
Jan 10, 2013 | 8.128 | 8.187 | 7.982 | 8.089 | 84,650 | +0.03(+0.36%) |
Jan 09, 2013 | 8.265 | 8.265 | 8.011 | 8.060 | 112,222 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.284 | 8.040 | 8.216 | 160,968 | +0.09(+1.08%) |
Jan 07, 2013 | 8.099 | 8.265 | 8.069 | 8.128 | 91,142 | -0.03(-0.36%) |
Jan 04, 2013 | 8.226 | 8.333 | 8.079 | 8.157 | 306,948 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.294 | 7.855 | 8.196 | 393,409 | +0.34(+4.35%) |
Jan 02, 2013 | 8.187 | 8.206 | 7.806 | 7.855 | 334,043 | -0.15(-1.83%) |
Dec 31, 2012 | 7.650 | 8.050 | 7.621 | 8.001 | 379,564 | +0.31(+4.06%) |
Dec 28, 2012 | 7.757 | 7.816 | 7.601 | 7.689 | 262,559 | -0.13(-1.62%) |
Dec 27, 2012 | 7.777 | 7.845 | 7.757 | 7.816 | 260,605 | -0.01(-0.12%) |
Dec 26, 2012 | 7.845 | 7.894 | 7.767 | 7.825 | 187,093 | -0.01(-0.12%) |
Dec 24, 2012 | 7.972 | 7.991 | 7.786 | 7.835 | 73,168 | -0.27(-3.37%) |
Dec 21, 2012 | 8.147 | 8.196 | 8.030 | 8.108 | 216,987 | -0.12(-1.42%) |
Dec 20, 2012 | 8.187 | 8.240 | 8.108 | 8.226 | 425,434 | +0.03(+0.36%) |
Dec 19, 2012 | 8.011 | 8.352 | 8.001 | 8.196 | 652,152 | +0.23(+2.94%) |
Dec 18, 2012 | 7.904 | 8.069 | 7.865 | 7.962 | 375,601 | +0.10(+1.24%) |
Dec 17, 2012 | 7.991 | 8.372 | 7.582 | 7.865 | 629,862 | -0.05(-0.62%) |
Dec 14, 2012 | 7.689 | 7.972 | 7.669 | 7.913 | 569,840 | +0.22(+2.92%) |
Dec 13, 2012 | 7.806 | 7.913 | 7.513 | 7.689 | 694,921 | -0.28(-3.55%) |
Dec 12, 2012 | 8.089 | 8.177 | 7.904 | 7.972 | 205,461 | -0.11(-1.33%) |
Dec 11, 2012 | 8.128 | 8.245 | 8.030 | 8.079 | 264,293 | +0.02(+0.24%) |
Dec 10, 2012 | 8.099 | 8.128 | 7.913 | 8.060 | 269,944 | -0.04(-0.48%) |
Dec 07, 2012 | 8.108 | 8.128 | 7.982 | 8.099 | 506,238 | +0.06(+0.73%) |
Dec 06, 2012 | 8.128 | 8.138 | 7.913 | 8.040 | 624,595 | -0.20(-2.37%) |
Dec 05, 2012 | 8.216 | 8.416 | 8.216 | 8.235 | 308,158 | +0.04(+0.48%) |
Dec 04, 2012 | 8.587 | 8.596 | 8.138 | 8.196 | 269,798 | -0.48(-5.51%) |
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,370 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.860 | 8.616 | 8.733 | 244,850 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.738 | 8.343 | 8.704 | 283,817 | +0.27(+3.24%) |
Nov 27, 2012 | 8.782 | 8.801 | 8.313 | 8.430 | 428,653 | -0.32(-3.68%) |
Nov 26, 2012 | 8.587 | 8.752 | 8.567 | 8.752 | 262,443 | +0.13(+1.47%) |
Nov 23, 2012 | 8.548 | 8.665 | 8.528 | 8.626 | 113,389 | +0.09(+1.03%) |
Nov 21, 2012 | 8.294 | 8.567 | 8.206 | 8.538 | 967,890 | +0.24(+2.94%) |
Nov 20, 2012 | 8.343 | 8.421 | 8.147 | 8.294 | 760,923 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,433 | +0.10(+1.18%) |
Nov 16, 2012 | 8.255 | 8.421 | 8.177 | 8.294 | 341,164 | +0.00(+0.00%) |
Nov 15, 2012 | 8.304 | 8.567 | 8.245 | 8.294 | 698,552 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.411 | 8.128 | 8.304 | 250,766 | +0.15(+1.79%) |
Nov 13, 2012 | 6.684 | 8.255 | 7.747 | 8.157 | 174,368 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.002 | 8.138 | 206,466 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.450 | 8.147 | 8.284 | 131,082 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.489 | 8.206 | 8.226 | 113,546 | -0.20(-2.32%) |
Nov 07, 2012 | 8.733 | 8.860 | 8.304 | 8.421 | 209,311 | -0.43(-4.85%) |
Nov 06, 2012 | 8.899 | 8.899 | 8.635 | 8.850 | 194,113 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.782 | 8.538 | 8.752 | 139,941 | +0.10(+1.13%) |
Nov 02, 2012 | 8.860 | 8.860 | 8.479 | 8.655 | 133,783 | -0.20(-2.31%) |