Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.830 | 8.029 | 7.821 | 8.011 | 972,637 | +0.17(+2.19%) |
Jan 30, 2013 | 8.029 | 8.047 | 7.812 | 7.839 | 617,503 | -0.21(-2.58%) |
Jan 29, 2013 | 8.219 | 8.255 | 8.002 | 8.047 | 991,267 | -0.16(-1.98%) |
Jan 28, 2013 | 8.183 | 8.210 | 7.984 | 8.210 | 619,278 | +0.02(+0.22%) |
Jan 25, 2013 | 8.345 | 8.345 | 8.110 | 8.192 | 803,778 | -0.08(-0.98%) |
Jan 24, 2013 | 7.947 | 8.318 | 7.947 | 8.273 | 1,282,654 | +0.36(+4.57%) |
Jan 23, 2013 | 7.920 | 7.966 | 7.767 | 7.911 | 856,956 | +0.02(+0.23%) |
Jan 22, 2013 | 7.785 | 7.893 | 7.613 | 7.893 | 614,255 | +0.12(+1.51%) |
Jan 18, 2013 | 7.794 | 7.821 | 7.532 | 7.776 | 1,310,819 | +0.00(+0.00%) |
Jan 17, 2013 | 7.523 | 7.830 | 7.486 | 7.776 | 1,627,634 | +0.26(+3.49%) |
Jan 16, 2013 | 7.468 | 7.550 | 7.432 | 7.513 | 610,691 | +0.00(+0.00%) |
Jan 15, 2013 | 7.586 | 7.604 | 7.450 | 7.513 | 1,069,375 | -0.11(-1.42%) |
Jan 14, 2013 | 7.667 | 7.667 | 7.568 | 7.622 | 809,698 | -0.06(-0.82%) |
Jan 11, 2013 | 7.839 | 7.866 | 7.658 | 7.685 | 459,110 | -0.14(-1.73%) |
Jan 10, 2013 | 7.884 | 7.893 | 7.740 | 7.821 | 506,080 | +0.01(+0.12%) |
Jan 09, 2013 | 7.821 | 7.884 | 7.767 | 7.812 | 431,613 | +0.03(+0.35%) |
Jan 08, 2013 | 7.821 | 7.848 | 7.631 | 7.785 | 716,536 | -0.03(-0.35%) |
Jan 07, 2013 | 7.785 | 7.929 | 7.730 | 7.812 | 521,826 | -0.04(-0.46%) |
Jan 04, 2013 | 8.011 | 8.011 | 7.730 | 7.848 | 957,810 | -0.15(-1.92%) |
Jan 03, 2013 | 7.902 | 8.183 | 7.902 | 8.002 | 961,642 | +0.12(+1.49%) |
Jan 02, 2013 | 7.862 | 7.943 | 7.821 | 7.884 | 1,236,353 | +0.17(+2.23%) |
Dec 31, 2012 | 7.432 | 7.749 | 7.405 | 7.712 | 714,919 | +0.26(+3.52%) |
Dec 28, 2012 | 7.450 | 7.559 | 7.369 | 7.450 | 451,231 | -0.03(-0.36%) |
Dec 27, 2012 | 7.523 | 7.640 | 7.405 | 7.477 | 738,829 | -0.05(-0.72%) |
Dec 26, 2012 | 7.676 | 7.685 | 7.477 | 7.532 | 810,508 | -0.14(-1.77%) |
Dec 24, 2012 | 7.767 | 7.794 | 7.559 | 7.667 | 345,187 | -0.14(-1.74%) |
Dec 21, 2012 | 7.984 | 8.038 | 7.703 | 7.803 | 1,406,632 | -0.14(-1.82%) |
Dec 20, 2012 | 7.984 | 7.993 | 7.866 | 7.947 | 638,331 | -0.04(-0.45%) |
Dec 19, 2012 | 7.875 | 8.029 | 7.794 | 7.984 | 967,586 | +0.14(+1.73%) |
Dec 18, 2012 | 7.604 | 7.884 | 7.568 | 7.848 | 1,332,819 | +0.24(+3.21%) |
Dec 17, 2012 | 7.559 | 7.631 | 7.423 | 7.604 | 1,171,185 | +0.10(+1.33%) |
Dec 14, 2012 | 7.432 | 7.631 | 7.355 | 7.504 | 861,236 | +0.04(+0.48%) |
Dec 13, 2012 | 7.513 | 7.559 | 7.333 | 7.468 | 1,126,258 | -0.02(-0.24%) |
Dec 12, 2012 | 7.640 | 7.676 | 7.468 | 7.486 | 871,495 | -0.14(-1.78%) |
Dec 11, 2012 | 7.640 | 7.667 | 7.568 | 7.622 | 970,075 | +0.03(+0.36%) |
Dec 10, 2012 | 7.550 | 7.595 | 7.468 | 7.595 | 533,574 | +0.03(+0.36%) |
Dec 07, 2012 | 7.513 | 7.608 | 7.442 | 7.568 | 413,019 | +0.08(+1.09%) |
Dec 06, 2012 | 7.351 | 7.523 | 7.337 | 7.486 | 682,532 | +0.14(+1.84%) |
Dec 05, 2012 | 7.342 | 7.423 | 7.269 | 7.351 | 765,684 | +0.06(+0.87%) |
Dec 04, 2012 | 7.369 | 7.396 | 7.224 | 7.287 | 2,085,233 | -0.05(-0.62%) |
Nov 30, 2012 | 7.604 | 7.604 | 7.215 | 7.333 | 1,913,656 | -0.24(-3.11%) |
Nov 29, 2012 | 7.513 | 7.685 | 7.432 | 7.568 | 1,486,418 | +0.12(+1.58%) |
Nov 28, 2012 | 7.224 | 7.459 | 7.161 | 7.450 | 1,042,542 | +0.18(+2.49%) |
Nov 27, 2012 | 7.296 | 7.405 | 7.188 | 7.269 | 1,149,524 | -0.06(-0.86%) |
Nov 26, 2012 | 7.351 | 7.450 | 7.224 | 7.333 | 880,273 | -0.06(-0.86%) |
Nov 23, 2012 | 7.378 | 7.504 | 7.315 | 7.396 | 398,308 | +0.05(+0.61%) |
Nov 21, 2012 | 7.306 | 7.369 | 7.152 | 7.351 | 940,605 | +0.05(+0.62%) |
Nov 20, 2012 | 7.287 | 7.405 | 7.179 | 7.306 | 1,042,677 | +0.01(+0.12%) |
Nov 19, 2012 | 7.369 | 7.450 | 7.188 | 7.296 | 940,267 | +0.01(+0.12%) |
Nov 16, 2012 | 7.089 | 7.333 | 6.980 | 7.287 | 1,248,631 | +0.18(+2.54%) |
Nov 15, 2012 | 7.233 | 7.337 | 6.989 | 7.107 | 2,631,724 | -0.10(-1.38%) |
Nov 14, 2012 | 7.523 | 7.559 | 7.197 | 7.206 | 1,451,810 | -0.29(-3.86%) |
Nov 13, 2012 | 7.387 | 7.513 | 7.337 | 7.495 | 751,606 | +0.08(+1.10%) |
Nov 12, 2012 | 7.604 | 7.694 | 7.278 | 7.414 | 1,384,205 | -0.19(-2.50%) |
Nov 09, 2012 | 7.405 | 7.703 | 7.342 | 7.604 | 1,779,178 | +0.18(+2.44%) |
Nov 08, 2012 | 7.387 | 7.523 | 7.378 | 7.423 | 1,302,657 | +0.05(+0.61%) |
Nov 07, 2012 | 7.767 | 7.830 | 7.378 | 7.378 | 1,988,796 | -0.48(-6.10%) |
Nov 06, 2012 | 7.792 | 7.875 | 7.685 | 7.857 | 2,011,812 | +0.19(+2.48%) |
Nov 05, 2012 | 7.947 | 8.038 | 7.649 | 7.667 | 3,063,472 | -0.27(-3.42%) |
Nov 02, 2012 | 7.929 | 8.011 | 7.821 | 7.938 | 2,650,043 | -0.02(-0.23%) |