Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.958 | 7.983 | 7.809 | 7.896 | 133,756 | -0.08(-1.01%) |
Jan 30, 2013 | 8.088 | 8.126 | 7.952 | 7.977 | 146,503 | -0.11(-1.31%) |
Jan 29, 2013 | 8.095 | 8.144 | 8.019 | 8.082 | 239,497 | +0.02(+0.23%) |
Jan 28, 2013 | 7.821 | 8.175 | 7.782 | 8.064 | 491,768 | +0.26(+3.34%) |
Jan 25, 2013 | 7.821 | 7.846 | 7.753 | 7.803 | 532,570 | +0.01(+0.16%) |
Jan 24, 2013 | 7.759 | 7.815 | 7.704 | 7.790 | 305,119 | +0.08(+1.05%) |
Jan 23, 2013 | 7.790 | 7.802 | 7.697 | 7.710 | 145,699 | -0.06(-0.80%) |
Jan 22, 2013 | 7.753 | 7.821 | 7.697 | 7.772 | 197,449 | +0.01(+0.16%) |
Jan 18, 2013 | 7.784 | 7.828 | 7.697 | 7.759 | 224,586 | -0.01(-0.08%) |
Jan 17, 2013 | 7.821 | 7.821 | 7.741 | 7.766 | 161,925 | -0.02(-0.24%) |
Jan 16, 2013 | 7.672 | 7.821 | 7.660 | 7.784 | 143,579 | +0.11(+1.37%) |
Jan 15, 2013 | 7.604 | 7.766 | 7.542 | 7.679 | 248,265 | +0.07(+0.98%) |
Jan 14, 2013 | 7.517 | 7.759 | 7.517 | 7.604 | 251,507 | +0.09(+1.24%) |
Jan 11, 2013 | 7.778 | 7.790 | 7.486 | 7.511 | 313,137 | -0.24(-3.12%) |
Jan 10, 2013 | 7.790 | 7.852 | 7.735 | 7.753 | 128,468 | +0.01(+0.16%) |
Jan 09, 2013 | 7.815 | 7.852 | 7.685 | 7.741 | 192,518 | -0.06(-0.72%) |
Jan 08, 2013 | 7.821 | 7.852 | 7.717 | 7.797 | 254,231 | -0.02(-0.24%) |
Jan 07, 2013 | 7.809 | 7.876 | 7.704 | 7.815 | 307,528 | +0.01(+0.08%) |
Jan 04, 2013 | 7.722 | 7.865 | 7.704 | 7.809 | 364,274 | +0.11(+1.37%) |
Jan 03, 2013 | 7.852 | 7.859 | 7.610 | 7.704 | 1,036,403 | -0.14(-1.82%) |
Jan 02, 2013 | 7.852 | 7.927 | 7.716 | 7.846 | 702,835 | +0.13(+1.69%) |
Dec 31, 2012 | 7.623 | 7.728 | 7.548 | 7.716 | 538,930 | +0.20(+2.64%) |
Dec 28, 2012 | 7.517 | 7.691 | 7.455 | 7.517 | 738,410 | +0.22(+3.06%) |
Dec 27, 2012 | 7.461 | 7.461 | 7.139 | 7.294 | 263,652 | -0.17(-2.33%) |
Dec 26, 2012 | 7.461 | 7.548 | 7.437 | 7.468 | 145,018 | +0.02(+0.25%) |
Dec 24, 2012 | 7.331 | 7.449 | 7.275 | 7.449 | 128,725 | +0.17(+2.39%) |
Dec 21, 2012 | 7.294 | 7.461 | 7.139 | 7.275 | 449,393 | -0.11(-1.43%) |
Dec 20, 2012 | 7.219 | 7.437 | 7.193 | 7.381 | 313,918 | +0.14(+1.97%) |
Dec 19, 2012 | 7.455 | 7.461 | 7.182 | 7.238 | 141,582 | -0.17(-2.35%) |
Dec 18, 2012 | 7.263 | 7.412 | 7.132 | 7.412 | 165,854 | +0.17(+2.31%) |
Dec 17, 2012 | 7.188 | 7.325 | 7.083 | 7.244 | 193,612 | +0.03(+0.43%) |
Dec 14, 2012 | 7.219 | 7.263 | 7.077 | 7.213 | 107,785 | -0.04(-0.60%) |
Dec 13, 2012 | 7.480 | 7.480 | 7.114 | 7.257 | 139,423 | -0.22(-2.91%) |
Dec 12, 2012 | 7.530 | 7.536 | 7.369 | 7.474 | 115,395 | -0.01(-0.08%) |
Dec 11, 2012 | 7.586 | 7.586 | 7.325 | 7.480 | 176,103 | +0.00(+0.00%) |
Dec 10, 2012 | 7.505 | 7.505 | 7.413 | 7.480 | 139,416 | +0.01(+0.08%) |
Dec 07, 2012 | 7.579 | 7.622 | 7.406 | 7.474 | 76,480 | -0.06(-0.82%) |
Dec 06, 2012 | 7.604 | 7.691 | 7.449 | 7.536 | 175,979 | +0.01(+0.08%) |
Dec 05, 2012 | 7.691 | 7.710 | 7.486 | 7.530 | 162,150 | -0.07(-0.90%) |
Dec 04, 2012 | 7.641 | 7.641 | 7.511 | 7.598 | 78,993 | -0.03(-0.41%) |
Nov 30, 2012 | 7.685 | 7.685 | 7.567 | 7.629 | 111,378 | -0.02(-0.24%) |
Nov 29, 2012 | 7.697 | 7.753 | 7.542 | 7.648 | 139,135 | -0.02(-0.24%) |
Nov 28, 2012 | 7.623 | 7.679 | 7.461 | 7.666 | 185,673 | +0.06(+0.73%) |
Nov 27, 2012 | 7.790 | 7.815 | 7.486 | 7.610 | 157,984 | -0.17(-2.23%) |
Nov 26, 2012 | 7.555 | 7.852 | 7.555 | 7.784 | 373,847 | +0.21(+2.79%) |
Nov 23, 2012 | 7.505 | 7.573 | 7.449 | 7.573 | 77,404 | +0.19(+2.52%) |
Nov 21, 2012 | 6.915 | 7.393 | 6.915 | 7.387 | 267,246 | +0.54(+7.89%) |
Nov 20, 2012 | 6.748 | 6.890 | 6.748 | 6.847 | 117,288 | +0.06(+0.91%) |
Nov 19, 2012 | 6.642 | 6.834 | 6.642 | 6.785 | 157,134 | +0.23(+3.50%) |
Nov 16, 2012 | 6.512 | 6.592 | 6.425 | 6.555 | 214,223 | +0.01(+0.09%) |
Nov 15, 2012 | 6.642 | 6.685 | 6.470 | 6.549 | 206,092 | -0.11(-1.59%) |
Nov 14, 2012 | 6.872 | 6.877 | 6.623 | 6.654 | 153,390 | -0.19(-2.81%) |
Nov 13, 2012 | 6.847 | 6.971 | 6.785 | 6.847 | 159,399 | +0.02(+0.27%) |
Nov 12, 2012 | 6.859 | 6.902 | 6.617 | 6.828 | 163,286 | +0.02(+0.27%) |
Nov 09, 2012 | 6.760 | 6.884 | 6.735 | 6.810 | 145,359 | +0.02(+0.27%) |
Nov 08, 2012 | 6.903 | 6.921 | 6.704 | 6.791 | 171,002 | -0.13(-1.88%) |
Nov 07, 2012 | 7.089 | 7.101 | 6.772 | 6.921 | 485,374 | -0.23(-3.21%) |
Nov 06, 2012 | 7.139 | 7.207 | 7.058 | 7.151 | 76,678 | +0.11(+1.59%) |
Nov 05, 2012 | 6.903 | 7.120 | 6.834 | 7.039 | 89,996 | +0.19(+2.81%) |
Nov 02, 2012 | 7.250 | 7.262 | 6.834 | 6.847 | 158,674 | -0.39(-5.40%) |