Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.099 | 8.211 | 8.031 | 8.168 | 1,562,745 | +0.06(+0.69%) |
Jan 30, 2013 | 8.181 | 8.228 | 8.082 | 8.112 | 1,112,484 | -0.05(-0.63%) |
Jan 29, 2013 | 8.245 | 8.275 | 8.108 | 8.164 | 1,599,117 | -0.07(-0.88%) |
Jan 28, 2013 | 8.074 | 8.283 | 8.001 | 8.236 | 2,245,809 | +0.16(+2.01%) |
Jan 25, 2013 | 8.031 | 8.078 | 7.958 | 8.074 | 3,435,735 | +0.07(+0.91%) |
Jan 24, 2013 | 8.206 | 8.322 | 7.958 | 8.001 | 2,962,109 | -0.34(-4.05%) |
Jan 23, 2013 | 8.352 | 8.382 | 8.318 | 8.339 | 1,627,019 | +0.00(+0.05%) |
Jan 22, 2013 | 8.386 | 8.407 | 8.288 | 8.335 | 1,428,081 | -0.03(-0.36%) |
Jan 18, 2013 | 8.164 | 8.365 | 8.164 | 8.365 | 1,147,516 | +0.20(+2.41%) |
Jan 17, 2013 | 8.176 | 8.206 | 8.142 | 8.168 | 1,165,167 | +0.02(+0.26%) |
Jan 16, 2013 | 8.138 | 8.176 | 8.104 | 8.146 | 1,298,200 | +0.03(+0.32%) |
Jan 15, 2013 | 8.057 | 8.194 | 8.048 | 8.121 | 1,570,031 | +0.07(+0.85%) |
Jan 14, 2013 | 8.027 | 8.151 | 8.027 | 8.052 | 2,523,065 | +0.03(+0.43%) |
Jan 11, 2013 | 7.916 | 8.027 | 7.828 | 8.018 | 1,414,292 | +0.12(+1.57%) |
Jan 10, 2013 | 7.732 | 7.911 | 7.693 | 7.894 | 2,273,105 | +0.16(+2.10%) |
Jan 09, 2013 | 7.689 | 7.783 | 7.680 | 7.732 | 1,092,874 | +0.08(+1.01%) |
Jan 08, 2013 | 7.663 | 7.719 | 7.612 | 7.655 | 1,582,210 | +0.02(+0.22%) |
Jan 07, 2013 | 7.680 | 7.719 | 7.612 | 7.638 | 849,106 | -0.06(-0.78%) |
Jan 04, 2013 | 7.556 | 7.732 | 7.535 | 7.697 | 1,618,739 | +0.18(+2.39%) |
Jan 03, 2013 | 7.501 | 7.591 | 7.458 | 7.518 | 1,621,058 | +0.03(+0.40%) |
Jan 02, 2013 | 7.295 | 7.526 | 7.227 | 7.488 | 2,021,356 | +0.26(+3.61%) |
Dec 31, 2012 | 7.112 | 7.248 | 7.112 | 7.227 | 953,807 | +0.09(+1.32%) |
Dec 28, 2012 | 7.116 | 7.240 | 7.090 | 7.133 | 1,126,936 | -0.01(-0.18%) |
Dec 27, 2012 | 7.163 | 7.214 | 7.047 | 7.146 | 1,196,590 | -0.03(-0.36%) |
Dec 26, 2012 | 7.180 | 7.229 | 7.163 | 7.171 | 915,300 | -0.02(-0.24%) |
Dec 24, 2012 | 7.227 | 7.227 | 7.163 | 7.189 | 486,356 | -0.04(-0.53%) |
Dec 21, 2012 | 7.163 | 7.244 | 7.124 | 7.227 | 3,008,615 | +0.03(+0.36%) |
Dec 20, 2012 | 7.107 | 7.270 | 7.107 | 7.201 | 1,758,180 | +0.08(+1.08%) |
Dec 19, 2012 | 7.018 | 7.150 | 7.009 | 7.124 | 1,250,573 | +0.10(+1.40%) |
Dec 18, 2012 | 7.000 | 7.039 | 6.953 | 7.026 | 894,273 | +0.02(+0.24%) |
Dec 17, 2012 | 6.945 | 7.013 | 6.928 | 7.009 | 1,179,751 | +0.06(+0.86%) |
Dec 14, 2012 | 6.962 | 7.035 | 6.924 | 6.949 | 1,048,247 | -0.03(-0.49%) |
Dec 13, 2012 | 6.936 | 7.073 | 6.881 | 6.983 | 2,611,325 | +0.06(+0.80%) |
Dec 12, 2012 | 7.082 | 7.091 | 6.902 | 6.928 | 1,543,829 | -0.14(-1.94%) |
Dec 11, 2012 | 7.018 | 7.069 | 6.968 | 7.065 | 1,967,922 | +0.06(+0.90%) |
Dec 10, 2012 | 6.989 | 7.031 | 6.947 | 7.001 | 984,784 | +0.02(+0.30%) |
Dec 07, 2012 | 6.947 | 7.035 | 6.909 | 6.980 | 1,446,984 | +0.04(+0.61%) |
Dec 06, 2012 | 6.930 | 6.951 | 6.874 | 6.938 | 1,231,348 | +0.02(+0.24%) |
Dec 05, 2012 | 7.010 | 7.052 | 6.883 | 6.921 | 1,150,833 | -0.07(-1.02%) |
Dec 04, 2012 | 7.077 | 7.090 | 6.942 | 6.993 | 1,672,086 | -0.05(-0.72%) |
Nov 30, 2012 | 6.955 | 7.043 | 6.938 | 7.043 | 1,603,281 | +0.09(+1.33%) |
Nov 29, 2012 | 6.795 | 6.951 | 6.795 | 6.951 | 996,986 | +0.15(+2.23%) |
Nov 28, 2012 | 6.782 | 6.850 | 6.732 | 6.799 | 1,305,267 | +0.01(+0.12%) |
Nov 27, 2012 | 6.820 | 6.846 | 6.774 | 6.791 | 1,298,100 | -0.03(-0.43%) |
Nov 26, 2012 | 6.753 | 6.850 | 6.753 | 6.820 | 1,412,580 | +0.03(+0.43%) |
Nov 23, 2012 | 6.782 | 6.820 | 6.753 | 6.791 | 526,753 | +0.03(+0.37%) |
Nov 21, 2012 | 6.770 | 6.829 | 6.728 | 6.765 | 976,552 | +0.03(+0.50%) |
Nov 20, 2012 | 6.593 | 6.761 | 6.530 | 6.732 | 1,614,369 | +0.18(+2.77%) |
Nov 19, 2012 | 6.487 | 6.563 | 6.437 | 6.551 | 1,226,774 | +0.07(+1.04%) |
Nov 16, 2012 | 6.353 | 6.487 | 6.281 | 6.483 | 2,254,952 | +0.13(+1.99%) |
Nov 15, 2012 | 6.311 | 6.458 | 6.230 | 6.357 | 1,764,241 | -0.03(-0.40%) |
Nov 14, 2012 | 6.487 | 6.504 | 6.324 | 6.382 | 2,378,833 | -0.11(-1.75%) |
Nov 13, 2012 | 6.530 | 6.542 | 6.433 | 6.496 | 1,101,856 | -0.03(-0.52%) |
Nov 12, 2012 | 6.563 | 6.589 | 6.492 | 6.530 | 1,118,283 | +0.00(+0.00%) |
Nov 09, 2012 | 6.551 | 6.584 | 6.445 | 6.530 | 1,228,554 | -0.06(-0.90%) |
Nov 08, 2012 | 6.605 | 6.711 | 6.555 | 6.589 | 1,056,951 | -0.03(-0.45%) |
Nov 07, 2012 | 6.622 | 6.652 | 6.500 | 6.618 | 1,382,497 | -0.06(-0.88%) |
Nov 06, 2012 | 6.728 | 6.728 | 6.652 | 6.677 | 1,313,155 | -0.03(-0.44%) |
Nov 05, 2012 | 6.614 | 6.728 | 6.551 | 6.706 | 1,792,005 | +0.19(+2.98%) |
Nov 02, 2012 | 6.694 | 6.723 | 6.475 | 6.513 | 1,965,631 | -0.12(-1.84%) |