Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.180 | 8.520 | 8.150 | 8.500 | 649,855 | +0.26(+3.16%) |
Jan 30, 2013 | 8.720 | 8.760 | 8.220 | 8.240 | 867,949 | -0.53(-6.04%) |
Jan 29, 2013 | 8.700 | 8.830 | 8.660 | 8.770 | 577,698 | +0.07(+0.80%) |
Jan 28, 2013 | 8.640 | 8.700 | 8.530 | 8.700 | 599,685 | +0.10(+1.16%) |
Jan 25, 2013 | 8.560 | 8.710 | 8.500 | 8.600 | 521,892 | +0.05(+0.58%) |
Jan 24, 2013 | 8.530 | 8.730 | 8.480 | 8.550 | 691,318 | +0.03(+0.35%) |
Jan 23, 2013 | 8.580 | 8.620 | 8.480 | 8.520 | 464,507 | -0.06(-0.70%) |
Jan 22, 2013 | 8.290 | 8.630 | 8.220 | 8.580 | 553,859 | +0.32(+3.87%) |
Jan 18, 2013 | 8.080 | 8.290 | 8.080 | 8.260 | 772,347 | +0.16(+1.98%) |
Jan 17, 2013 | 8.150 | 8.200 | 8.090 | 8.100 | 362,783 | +0.02(+0.25%) |
Jan 16, 2013 | 8.030 | 8.120 | 8.000 | 8.080 | 265,981 | +0.01(+0.12%) |
Jan 15, 2013 | 7.920 | 8.090 | 7.900 | 8.070 | 605,703 | +0.10(+1.25%) |
Jan 14, 2013 | 8.110 | 8.150 | 7.960 | 7.970 | 626,271 | -0.15(-1.85%) |
Jan 11, 2013 | 8.190 | 8.280 | 7.995 | 8.120 | 811,897 | -0.06(-0.73%) |
Jan 10, 2013 | 8.290 | 8.300 | 8.110 | 8.180 | 686,264 | -0.09(-1.09%) |
Jan 09, 2013 | 8.340 | 8.340 | 8.180 | 8.270 | 1,464,408 | -0.06(-0.72%) |
Jan 08, 2013 | 8.140 | 8.405 | 8.110 | 8.330 | 1,166,714 | +0.25(+3.09%) |
Jan 07, 2013 | 8.040 | 8.080 | 7.940 | 8.080 | 506,498 | +0.01(+0.12%) |
Jan 04, 2013 | 7.950 | 8.120 | 7.950 | 8.070 | 394,223 | +0.17(+2.15%) |
Jan 03, 2013 | 7.970 | 8.100 | 7.880 | 7.900 | 411,221 | -0.05(-0.63%) |
Jan 02, 2013 | 7.880 | 8.010 | 7.590 | 7.950 | 956,300 | +0.36(+4.74%) |
Dec 31, 2012 | 7.380 | 7.620 | 7.330 | 7.590 | 577,808 | +0.19(+2.57%) |
Dec 28, 2012 | 7.360 | 7.500 | 7.330 | 7.400 | 506,264 | -0.04(-0.54%) |
Dec 27, 2012 | 7.490 | 7.500 | 7.300 | 7.440 | 599,885 | -0.05(-0.67%) |
Dec 26, 2012 | 7.510 | 7.650 | 7.420 | 7.490 | 404,313 | +0.00(+0.00%) |
Dec 24, 2012 | 7.500 | 7.640 | 7.420 | 7.490 | 204,258 | -0.01(-0.13%) |
Dec 21, 2012 | 7.400 | 7.500 | 7.360 | 7.500 | 1,343,931 | -0.04(-0.53%) |
Dec 20, 2012 | 7.590 | 7.610 | 7.460 | 7.540 | 639,867 | -0.05(-0.66%) |
Dec 19, 2012 | 7.610 | 7.750 | 7.520 | 7.590 | 649,498 | -0.02(-0.26%) |
Dec 18, 2012 | 7.390 | 7.640 | 7.300 | 7.610 | 660,680 | +0.32(+4.39%) |
Dec 17, 2012 | 7.270 | 7.300 | 7.140 | 7.290 | 499,856 | +0.08(+1.11%) |
Dec 14, 2012 | 7.140 | 7.290 | 7.110 | 7.210 | 826,863 | +0.04(+0.56%) |
Dec 13, 2012 | 7.200 | 7.230 | 7.120 | 7.170 | 896,076 | -0.06(-0.83%) |
Dec 12, 2012 | 7.200 | 7.300 | 7.150 | 7.230 | 1,035,662 | +0.09(+1.26%) |
Dec 11, 2012 | 7.040 | 7.179 | 6.990 | 7.140 | 727,476 | +0.16(+2.29%) |
Dec 10, 2012 | 6.900 | 7.000 | 6.840 | 6.980 | 487,827 | +0.10(+1.45%) |
Dec 07, 2012 | 6.920 | 6.989 | 6.810 | 6.880 | 434,085 | +0.00(+0.00%) |
Dec 06, 2012 | 7.030 | 7.100 | 6.830 | 6.880 | 545,427 | -0.14(-1.99%) |
Dec 05, 2012 | 7.080 | 7.130 | 6.970 | 7.020 | 414,601 | -0.03(-0.43%) |
Dec 04, 2012 | 6.930 | 7.080 | 6.900 | 7.050 | 475,512 | +0.05(+0.71%) |
Nov 30, 2012 | 6.980 | 7.060 | 6.850 | 7.000 | 744,778 | +0.06(+0.86%) |
Nov 29, 2012 | 6.830 | 7.000 | 6.810 | 6.940 | 422,546 | +0.19(+2.81%) |
Nov 28, 2012 | 6.710 | 6.760 | 6.540 | 6.750 | 513,271 | +0.00(+0.00%) |
Nov 27, 2012 | 6.830 | 6.955 | 6.730 | 6.750 | 529,861 | -0.12(-1.75%) |
Nov 26, 2012 | 6.810 | 6.900 | 6.730 | 6.870 | 542,138 | +0.01(+0.15%) |
Nov 23, 2012 | 6.840 | 6.920 | 6.740 | 6.860 | 353,058 | +0.08(+1.18%) |
Nov 21, 2012 | 6.690 | 6.880 | 6.620 | 6.780 | 995,409 | +0.08(+1.19%) |
Nov 20, 2012 | 6.470 | 6.740 | 6.400 | 6.700 | 1,086,023 | +0.29(+4.52%) |
Nov 19, 2012 | 6.100 | 6.450 | 6.100 | 6.410 | 794,347 | +0.46(+7.73%) |
Nov 16, 2012 | 6.010 | 6.140 | 5.780 | 5.950 | 988,957 | -0.05(-0.83%) |
Nov 15, 2012 | 5.710 | 6.040 | 5.710 | 6.000 | 964,369 | +0.33(+5.82%) |
Nov 14, 2012 | 5.610 | 5.730 | 5.551 | 5.670 | 894,761 | +0.05(+0.89%) |
Nov 13, 2012 | 5.560 | 5.840 | 5.550 | 5.620 | 436,748 | +0.03(+0.54%) |
Nov 12, 2012 | 5.860 | 5.860 | 5.580 | 5.590 | 476,472 | -0.26(-4.44%) |
Nov 09, 2012 | 5.770 | 5.980 | 5.690 | 5.850 | 637,678 | +0.03(+0.52%) |
Nov 08, 2012 | 5.930 | 6.000 | 5.810 | 5.820 | 646,891 | -0.13(-2.18%) |
Nov 07, 2012 | 5.990 | 5.990 | 5.880 | 5.950 | 745,742 | -0.17(-2.78%) |
Nov 06, 2012 | 5.430 | 6.140 | 5.370 | 6.120 | 1,270,080 | +0.63(+11.48%) |
Nov 05, 2012 | 5.480 | 5.620 | 5.360 | 5.490 | 443,855 | +0.02(+0.37%) |
Nov 02, 2012 | 5.530 | 5.620 | 5.420 | 5.470 | 495,866 | -0.01(-0.18%) |