Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.110 | 8.162 | 7.997 | 8.067 | 8,253,838 | -0.02(-0.22%) |
Jan 30, 2013 | 8.223 | 8.372 | 8.067 | 8.084 | 11,600,359 | -0.16(-1.90%) |
Jan 29, 2013 | 8.075 | 8.258 | 8.067 | 8.241 | 11,516,320 | +0.03(+0.32%) |
Jan 28, 2013 | 8.014 | 8.276 | 7.979 | 8.215 | 9,797,485 | +0.23(+2.84%) |
Jan 25, 2013 | 8.005 | 8.162 | 7.953 | 7.988 | 9,706,118 | +0.04(+0.55%) |
Jan 24, 2013 | 8.023 | 8.067 | 7.883 | 7.944 | 13,095,118 | -0.17(-2.15%) |
Jan 23, 2013 | 7.744 | 8.180 | 7.613 | 8.119 | 31,981,080 | +0.37(+4.84%) |
Jan 22, 2013 | 7.535 | 7.787 | 7.482 | 7.744 | 12,590,069 | +0.17(+2.30%) |
Jan 18, 2013 | 7.482 | 7.587 | 7.412 | 7.569 | 9,479,623 | -0.01(-0.12%) |
Jan 17, 2013 | 7.596 | 7.718 | 7.439 | 7.578 | 19,570,000 | -0.03(-0.46%) |
Jan 16, 2013 | 7.517 | 7.639 | 7.508 | 7.613 | 6,436,934 | +0.06(+0.81%) |
Jan 15, 2013 | 7.596 | 7.604 | 7.469 | 7.552 | 9,181,134 | -0.07(-0.89%) |
Jan 14, 2013 | 7.526 | 7.639 | 7.317 | 7.620 | 13,765,818 | +0.10(+1.37%) |
Jan 11, 2013 | 7.351 | 7.535 | 7.351 | 7.517 | 10,316,620 | +0.12(+1.65%) |
Jan 10, 2013 | 7.194 | 7.412 | 7.160 | 7.395 | 20,419,254 | +0.26(+3.67%) |
Jan 09, 2013 | 7.029 | 7.142 | 6.950 | 7.133 | 20,071,188 | +0.24(+3.41%) |
Jan 08, 2013 | 6.889 | 7.072 | 6.863 | 6.898 | 16,863,882 | +0.07(+1.02%) |
Jan 07, 2013 | 6.793 | 6.959 | 6.741 | 6.828 | 13,594,145 | +0.02(+0.26%) |
Jan 04, 2013 | 6.549 | 6.846 | 6.471 | 6.811 | 20,080,252 | +0.28(+4.27%) |
Jan 03, 2013 | 6.514 | 6.680 | 6.388 | 6.532 | 16,493,742 | +0.09(+1.35%) |
Jan 02, 2013 | 6.410 | 6.471 | 6.261 | 6.444 | 21,618,022 | +0.11(+1.78%) |
Dec 31, 2012 | 6.226 | 6.357 | 6.174 | 6.332 | 12,825,230 | +0.08(+1.26%) |
Dec 28, 2012 | 6.174 | 6.288 | 6.148 | 6.253 | 22,827,324 | +0.03(+0.42%) |
Dec 27, 2012 | 6.261 | 6.340 | 6.087 | 6.226 | 40,456,680 | -0.23(-3.51%) |
Dec 26, 2012 | 7.194 | 7.299 | 6.270 | 6.453 | 34,817,516 | -0.74(-10.30%) |
Dec 24, 2012 | 7.229 | 7.255 | 7.142 | 7.194 | 2,896,998 | -0.08(-1.08%) |
Dec 21, 2012 | 7.151 | 7.308 | 7.107 | 7.273 | 21,744,868 | -0.10(-1.30%) |
Dec 20, 2012 | 7.578 | 7.613 | 7.347 | 7.369 | 9,503,201 | -0.23(-2.99%) |
Dec 19, 2012 | 7.630 | 7.726 | 7.561 | 7.596 | 11,592,260 | +0.08(+1.04%) |
Dec 18, 2012 | 7.369 | 7.561 | 7.325 | 7.517 | 14,384,283 | +0.26(+3.61%) |
Dec 17, 2012 | 7.194 | 7.282 | 7.107 | 7.255 | 10,059,480 | +0.10(+1.34%) |
Dec 14, 2012 | 7.247 | 7.308 | 7.107 | 7.160 | 9,041,996 | -0.11(-1.56%) |
Dec 13, 2012 | 7.404 | 7.469 | 7.194 | 7.273 | 10,582,226 | -0.12(-1.65%) |
Dec 12, 2012 | 7.578 | 7.670 | 7.325 | 7.395 | 13,012,319 | -0.14(-1.85%) |
Dec 11, 2012 | 7.535 | 7.587 | 7.456 | 7.535 | 15,032,055 | +0.06(+0.82%) |
Dec 10, 2012 | 7.508 | 7.621 | 7.378 | 7.474 | 13,011,784 | -0.14(-1.88%) |
Dec 07, 2012 | 7.751 | 7.759 | 7.569 | 7.616 | 12,468,306 | -0.06(-0.85%) |
Dec 06, 2012 | 7.551 | 7.690 | 7.439 | 7.681 | 18,657,102 | +0.12(+1.60%) |
Dec 05, 2012 | 7.465 | 7.577 | 7.404 | 7.560 | 19,399,366 | +0.06(+0.81%) |
Dec 04, 2012 | 7.378 | 7.551 | 7.318 | 7.500 | 15,979,002 | +0.17(+2.30%) |
Nov 30, 2012 | 7.335 | 7.370 | 7.205 | 7.331 | 22,994,610 | -0.01(-0.18%) |
Nov 29, 2012 | 7.474 | 7.547 | 7.231 | 7.344 | 15,596,960 | -0.05(-0.70%) |
Nov 28, 2012 | 7.101 | 7.422 | 7.049 | 7.396 | 15,009,422 | +0.21(+2.95%) |
Nov 27, 2012 | 7.231 | 7.318 | 7.153 | 7.183 | 13,320,371 | -0.05(-0.72%) |
Nov 26, 2012 | 6.945 | 7.266 | 6.919 | 7.235 | 17,804,134 | +0.25(+3.53%) |
Nov 23, 2012 | 6.789 | 6.997 | 6.772 | 6.989 | 5,300,022 | +0.22(+3.20%) |
Nov 21, 2012 | 6.755 | 6.841 | 6.707 | 6.772 | 10,531,383 | +0.01(+0.13%) |
Nov 20, 2012 | 6.625 | 6.763 | 6.556 | 6.763 | 17,505,664 | +0.10(+1.49%) |
Nov 19, 2012 | 6.426 | 6.694 | 6.408 | 6.664 | 11,850,476 | +0.26(+3.99%) |
Nov 16, 2012 | 6.538 | 6.582 | 6.105 | 6.408 | 23,782,758 | -0.01(-0.16%) |
Nov 15, 2012 | 6.434 | 6.586 | 6.391 | 6.418 | 13,846,781 | +0.04(+0.70%) |
Nov 14, 2012 | 6.616 | 6.659 | 6.356 | 6.374 | 14,324,861 | -0.17(-2.65%) |
Nov 13, 2012 | 6.798 | 6.798 | 6.538 | 6.547 | 7,202,820 | -0.19(-2.77%) |
Nov 12, 2012 | 6.789 | 6.789 | 6.616 | 6.733 | 5,289,881 | +0.00(+0.06%) |
Nov 09, 2012 | 6.781 | 6.963 | 6.711 | 6.729 | 7,787,763 | -0.05(-0.77%) |
Nov 08, 2012 | 6.876 | 6.919 | 6.755 | 6.781 | 5,859,579 | -0.08(-1.14%) |
Nov 07, 2012 | 7.015 | 7.015 | 6.798 | 6.859 | 9,500,117 | -0.21(-2.94%) |
Nov 06, 2012 | 7.049 | 7.144 | 6.963 | 7.066 | 9,656,588 | +0.02(+0.25%) |
Nov 05, 2012 | 6.893 | 7.066 | 6.859 | 7.049 | 6,782,159 | +0.14(+2.01%) |
Nov 02, 2012 | 6.954 | 7.041 | 6.876 | 6.911 | 8,340,592 | -0.09(-1.30%) |