Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.470 | 7.790 | 7.150 | 7.620 | 135,653 | +0.47(+6.57%) |
Jan 30, 2013 | 8.150 | 8.220 | 7.035 | 7.150 | 165,398 | -1.07(-13.02%) |
Jan 29, 2013 | 8.050 | 8.250 | 8.000 | 8.220 | 109,902 | +0.11(+1.36%) |
Jan 28, 2013 | 8.000 | 8.120 | 7.800 | 8.110 | 69,549 | +0.07(+0.87%) |
Jan 25, 2013 | 7.550 | 8.100 | 7.200 | 8.040 | 96,478 | +0.39(+5.10%) |
Jan 24, 2013 | 8.050 | 8.050 | 7.500 | 7.650 | 60,941 | -0.50(-6.13%) |
Jan 23, 2013 | 8.100 | 8.150 | 8.000 | 8.150 | 39,703 | -0.06(-0.73%) |
Jan 22, 2013 | 8.100 | 8.250 | 8.000 | 8.210 | 55,962 | +0.15(+1.86%) |
Jan 18, 2013 | 7.830 | 8.190 | 7.830 | 8.060 | 66,895 | +0.21(+2.68%) |
Jan 17, 2013 | 7.900 | 7.900 | 7.840 | 7.850 | 19,421 | -0.05(-0.64%) |
Jan 16, 2013 | 7.830 | 7.960 | 7.830 | 7.901 | 27,778 | +0.04(+0.52%) |
Jan 15, 2013 | 7.850 | 7.900 | 7.800 | 7.860 | 20,262 | +0.01(+0.13%) |
Jan 14, 2013 | 7.910 | 7.910 | 7.740 | 7.850 | 24,228 | -0.05(-0.63%) |
Jan 11, 2013 | 7.800 | 7.900 | 7.780 | 7.900 | 17,216 | +0.15(+1.94%) |
Jan 10, 2013 | 7.800 | 7.940 | 7.560 | 7.750 | 45,122 | +0.10(+1.31%) |
Jan 09, 2013 | 7.350 | 7.830 | 7.350 | 7.650 | 50,989 | +0.23(+3.10%) |
Jan 08, 2013 | 7.130 | 7.450 | 7.035 | 7.420 | 34,196 | +0.30(+4.21%) |
Jan 07, 2013 | 7.090 | 7.250 | 7.080 | 7.120 | 15,333 | -0.03(-0.42%) |
Jan 04, 2013 | 7.040 | 7.180 | 7.000 | 7.150 | 11,873 | +0.02(+0.28%) |
Jan 03, 2013 | 7.030 | 7.180 | 7.020 | 7.130 | 6,530 | -0.03(-0.42%) |
Jan 02, 2013 | 7.210 | 7.390 | 7.100 | 7.160 | 14,040 | +0.04(+0.56%) |
Dec 31, 2012 | 6.020 | 7.170 | 6.000 | 7.120 | 62,777 | +0.02(+0.28%) |
Dec 28, 2012 | 7.100 | 7.100 | 6.960 | 7.100 | 3,650 | -0.01(-0.14%) |
Dec 27, 2012 | 7.000 | 7.110 | 6.990 | 7.110 | 26,129 | -0.06(-0.84%) |
Dec 26, 2012 | 6.830 | 7.170 | 6.830 | 7.170 | 31,650 | +0.17(+2.43%) |
Dec 24, 2012 | 6.990 | 7.050 | 6.860 | 7.000 | 18,095 | +0.00(+0.00%) |
Dec 21, 2012 | 6.990 | 7.120 | 6.850 | 7.000 | 11,128 | -0.14(-2.03%) |
Dec 20, 2012 | 7.070 | 7.145 | 6.930 | 7.145 | 6,674 | +0.07(+1.06%) |
Dec 19, 2012 | 7.050 | 7.090 | 6.930 | 7.070 | 31,293 | +0.04(+0.64%) |
Dec 18, 2012 | 7.070 | 7.100 | 6.870 | 7.025 | 26,530 | -0.04(-0.64%) |
Dec 17, 2012 | 7.110 | 7.110 | 6.860 | 7.070 | 23,749 | -0.03(-0.42%) |
Dec 14, 2012 | 7.090 | 7.120 | 7.040 | 7.100 | 3,840 | +0.00(+0.00%) |
Dec 13, 2012 | 7.000 | 7.100 | 6.910 | 7.100 | 7,331 | -0.02(-0.28%) |
Dec 12, 2012 | 7.000 | 7.150 | 6.860 | 7.120 | 6,150 | +0.07(+0.99%) |
Dec 11, 2012 | 6.950 | 7.190 | 6.860 | 7.050 | 24,229 | +0.04(+0.57%) |
Dec 10, 2012 | 7.090 | 7.090 | 6.900 | 7.010 | 30,974 | -0.04(-0.57%) |
Dec 07, 2012 | 7.100 | 7.340 | 6.950 | 7.050 | 10,140 | +0.00(+0.00%) |
Dec 06, 2012 | 6.990 | 7.050 | 6.970 | 7.050 | 6,508 | -0.05(-0.70%) |
Dec 05, 2012 | 7.200 | 7.200 | 6.910 | 7.100 | 5,200 | -0.05(-0.70%) |
Dec 04, 2012 | 7.250 | 7.250 | 6.860 | 7.150 | 30,220 | -0.18(-2.46%) |
Nov 30, 2012 | 7.350 | 7.380 | 7.270 | 7.330 | 6,698 | -0.05(-0.68%) |
Nov 29, 2012 | 7.320 | 7.410 | 7.250 | 7.380 | 15,738 | -0.10(-1.34%) |
Nov 28, 2012 | 7.400 | 7.480 | 7.300 | 7.480 | 14,590 | +0.03(+0.40%) |
Nov 27, 2012 | 7.330 | 7.450 | 7.330 | 7.450 | 23,000 | +0.07(+0.95%) |
Nov 26, 2012 | 7.490 | 7.490 | 7.183 | 7.380 | 18,098 | -0.11(-1.47%) |
Nov 23, 2012 | 7.500 | 7.500 | 7.150 | 7.490 | 13,550 | +0.11(+1.49%) |
Nov 21, 2012 | 7.130 | 7.400 | 7.130 | 7.380 | 16,233 | +0.13(+1.79%) |
Nov 20, 2012 | 7.220 | 7.250 | 7.090 | 7.250 | 13,682 | +0.03(+0.42%) |
Nov 19, 2012 | 6.960 | 7.220 | 6.880 | 7.220 | 39,638 | +0.37(+5.40%) |
Nov 16, 2012 | 7.010 | 7.020 | 6.540 | 6.850 | 45,060 | -0.20(-2.84%) |
Nov 15, 2012 | 7.130 | 7.200 | 7.027 | 7.050 | 17,904 | -0.21(-2.89%) |
Nov 14, 2012 | 7.270 | 7.280 | 7.150 | 7.260 | 6,036 | +0.07(+0.97%) |
Nov 13, 2012 | 7.280 | 7.280 | 7.067 | 7.190 | 15,625 | -0.02(-0.28%) |
Nov 12, 2012 | 7.270 | 7.270 | 7.000 | 7.210 | 75,691 | -0.05(-0.69%) |
Nov 09, 2012 | 7.200 | 7.300 | 7.090 | 7.260 | 20,553 | +0.04(+0.55%) |
Nov 08, 2012 | 7.310 | 7.450 | 7.220 | 7.220 | 10,887 | -0.14(-1.90%) |
Nov 07, 2012 | 7.470 | 7.530 | 7.249 | 7.360 | 31,922 | -0.21(-2.77%) |
Nov 06, 2012 | 7.520 | 7.590 | 7.340 | 7.570 | 10,582 | +0.06(+0.80%) |
Nov 05, 2012 | 7.450 | 7.670 | 7.310 | 7.510 | 36,761 | -0.16(-2.09%) |
Nov 02, 2012 | 7.970 | 7.970 | 7.610 | 7.670 | 25,570 | +0.06(+0.79%) |