Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.690 | 7.754 | 7.618 | 7.718 | 521,445 | +0.05(+0.71%) |
Jan 30, 2013 | 7.618 | 7.813 | 7.618 | 7.663 | 618,080 | +0.04(+0.48%) |
Jan 29, 2013 | 7.763 | 7.818 | 7.581 | 7.627 | 791,864 | -0.15(-1.87%) |
Jan 28, 2013 | 7.990 | 8.109 | 7.763 | 7.772 | 510,397 | -0.24(-2.95%) |
Jan 25, 2013 | 8.081 | 8.159 | 7.900 | 8.009 | 434,163 | +0.00(+0.00%) |
Jan 24, 2013 | 8.090 | 8.263 | 7.945 | 8.009 | 499,030 | -0.09(-1.12%) |
Jan 23, 2013 | 8.272 | 8.300 | 8.081 | 8.100 | 400,178 | -0.16(-1.98%) |
Jan 22, 2013 | 8.281 | 8.381 | 8.189 | 8.263 | 372,814 | -0.05(-0.55%) |
Jan 18, 2013 | 8.327 | 8.327 | 8.090 | 8.309 | 566,675 | -0.02(-0.22%) |
Jan 17, 2013 | 8.418 | 8.536 | 8.309 | 8.327 | 300,882 | -0.01(-0.11%) |
Jan 16, 2013 | 8.318 | 8.400 | 8.209 | 8.336 | 335,002 | +0.01(+0.11%) |
Jan 15, 2013 | 8.472 | 8.545 | 8.327 | 8.327 | 356,240 | -0.24(-2.76%) |
Jan 14, 2013 | 8.536 | 8.665 | 8.445 | 8.563 | 384,199 | +0.01(+0.11%) |
Jan 11, 2013 | 8.481 | 8.581 | 8.445 | 8.554 | 449,674 | +0.10(+1.18%) |
Jan 10, 2013 | 8.427 | 8.581 | 8.181 | 8.454 | 439,289 | +0.09(+1.09%) |
Jan 09, 2013 | 8.409 | 8.418 | 8.254 | 8.363 | 341,685 | +0.01(+0.11%) |
Jan 08, 2013 | 8.181 | 8.390 | 8.145 | 8.354 | 513,148 | +0.15(+1.77%) |
Jan 07, 2013 | 8.118 | 8.244 | 7.986 | 8.209 | 343,790 | +0.04(+0.44%) |
Jan 04, 2013 | 8.136 | 8.354 | 8.127 | 8.172 | 449,955 | +0.10(+1.24%) |
Jan 03, 2013 | 8.200 | 8.254 | 7.963 | 8.072 | 481,250 | -0.17(-2.09%) |
Jan 02, 2013 | 8.081 | 8.254 | 7.863 | 8.245 | 523,135 | +0.38(+4.86%) |
Dec 31, 2012 | 7.554 | 7.890 | 7.554 | 7.863 | 263,702 | +0.32(+4.22%) |
Dec 28, 2012 | 7.654 | 7.700 | 7.500 | 7.545 | 369,958 | -0.20(-2.58%) |
Dec 27, 2012 | 7.800 | 7.800 | 7.590 | 7.745 | 217,725 | -0.05(-0.70%) |
Dec 26, 2012 | 7.790 | 8.190 | 7.790 | 7.800 | 225,719 | +0.08(+1.06%) |
Dec 24, 2012 | 7.918 | 8.109 | 7.700 | 7.718 | 143,423 | -0.21(-2.64%) |
Dec 21, 2012 | 7.945 | 8.136 | 7.800 | 7.927 | 1,009,909 | -0.21(-2.57%) |
Dec 20, 2012 | 7.900 | 8.163 | 7.881 | 8.136 | 540,834 | +0.25(+3.11%) |
Dec 19, 2012 | 7.981 | 8.009 | 7.727 | 7.890 | 448,771 | -0.09(-1.14%) |
Dec 18, 2012 | 7.536 | 8.009 | 7.509 | 7.981 | 467,191 | +0.43(+5.66%) |
Dec 17, 2012 | 7.254 | 7.700 | 7.200 | 7.554 | 540,103 | +0.33(+4.53%) |
Dec 14, 2012 | 7.191 | 7.381 | 7.163 | 7.227 | 294,587 | -0.07(-1.00%) |
Dec 13, 2012 | 7.372 | 7.386 | 7.154 | 7.300 | 316,507 | -0.05(-0.62%) |
Dec 12, 2012 | 7.481 | 7.572 | 7.309 | 7.345 | 403,640 | -0.13(-1.70%) |
Dec 11, 2012 | 7.409 | 7.636 | 7.400 | 7.472 | 334,801 | +0.06(+0.86%) |
Dec 10, 2012 | 7.609 | 7.663 | 7.363 | 7.409 | 258,892 | -0.25(-3.21%) |
Dec 07, 2012 | 7.454 | 7.672 | 7.336 | 7.654 | 284,471 | +0.30(+4.08%) |
Dec 06, 2012 | 7.409 | 7.563 | 7.336 | 7.354 | 374,396 | -0.13(-1.70%) |
Dec 05, 2012 | 7.427 | 7.509 | 7.318 | 7.481 | 326,991 | +0.13(+1.73%) |
Dec 04, 2012 | 7.436 | 7.527 | 7.191 | 7.354 | 470,990 | -0.35(-4.49%) |
Nov 30, 2012 | 7.754 | 7.754 | 7.509 | 7.700 | 487,966 | -0.03(-0.35%) |
Nov 29, 2012 | 7.509 | 7.727 | 7.490 | 7.727 | 414,420 | +0.28(+3.79%) |
Nov 28, 2012 | 7.263 | 7.472 | 7.154 | 7.445 | 471,938 | +0.05(+0.74%) |
Nov 27, 2012 | 7.445 | 7.590 | 7.381 | 7.391 | 420,956 | -0.08(-1.09%) |
Nov 26, 2012 | 7.290 | 7.472 | 7.245 | 7.472 | 471,495 | +0.12(+1.61%) |
Nov 23, 2012 | 7.172 | 7.354 | 7.100 | 7.354 | 156,740 | +0.24(+3.32%) |
Nov 21, 2012 | 7.100 | 7.218 | 6.991 | 7.118 | 276,439 | +0.04(+0.51%) |
Nov 20, 2012 | 7.327 | 7.327 | 7.009 | 7.081 | 421,912 | -0.29(-3.95%) |
Nov 19, 2012 | 6.927 | 7.381 | 6.872 | 7.372 | 598,980 | +0.51(+7.42%) |
Nov 16, 2012 | 6.818 | 6.909 | 6.691 | 6.863 | 542,649 | +0.02(+0.27%) |
Nov 15, 2012 | 7.118 | 7.191 | 6.781 | 6.845 | 584,339 | -0.27(-3.83%) |
Nov 14, 2012 | 7.200 | 7.263 | 7.027 | 7.118 | 486,232 | -0.06(-0.89%) |
Nov 13, 2012 | 6.763 | 7.345 | 6.700 | 7.181 | 680,666 | +0.35(+5.19%) |
Nov 12, 2012 | 7.054 | 7.054 | 6.818 | 6.827 | 353,999 | -0.21(-2.97%) |
Nov 09, 2012 | 6.872 | 7.281 | 6.663 | 7.036 | 682,112 | +0.15(+2.25%) |
Nov 08, 2012 | 7.218 | 7.300 | 6.872 | 6.881 | 498,599 | -0.28(-3.93%) |
Nov 07, 2012 | 7.490 | 7.572 | 7.118 | 7.163 | 612,996 | -0.47(-6.19%) |
Nov 06, 2012 | 7.536 | 7.681 | 7.527 | 7.636 | 335,380 | +0.15(+2.07%) |
Nov 05, 2012 | 7.409 | 7.618 | 7.409 | 7.481 | 274,821 | +0.05(+0.73%) |
Nov 02, 2012 | 7.527 | 7.536 | 7.391 | 7.427 | 985,816 | -0.09(-1.21%) |