Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.666 | 7.782 | 7.579 | 7.656 | 120,973 | +0.04(+0.51%) |
Jan 30, 2013 | 7.744 | 7.821 | 7.569 | 7.618 | 215,253 | -0.10(-1.26%) |
Jan 29, 2013 | 7.773 | 7.831 | 7.637 | 7.715 | 170,569 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.763 | 228,953 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.773 | 117,132 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.637 | 7.792 | 124,710 | +0.12(+1.52%) |
Jan 23, 2013 | 7.763 | 7.802 | 7.530 | 7.676 | 336,390 | -0.13(-1.61%) |
Jan 22, 2013 | 7.841 | 7.967 | 7.734 | 7.802 | 182,840 | -0.02(-0.25%) |
Jan 18, 2013 | 7.986 | 8.063 | 7.802 | 7.821 | 81,882 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.842 | 7.996 | 125,041 | +0.15(+1.85%) |
Jan 16, 2013 | 7.870 | 7.947 | 7.716 | 7.850 | 254,382 | -0.08(-0.98%) |
Jan 15, 2013 | 7.734 | 8.015 | 7.734 | 7.928 | 256,006 | +0.18(+2.38%) |
Jan 14, 2013 | 7.957 | 8.073 | 7.715 | 7.744 | 190,756 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.122 | 7.913 | 7.947 | 128,794 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.928 | 8.034 | 85,224 | +0.03(+0.36%) |
Jan 09, 2013 | 8.209 | 8.209 | 7.957 | 8.005 | 112,984 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.986 | 8.160 | 162,060 | +0.09(+1.08%) |
Jan 07, 2013 | 8.044 | 8.209 | 8.015 | 8.073 | 91,761 | -0.03(-0.36%) |
Jan 04, 2013 | 8.170 | 8.277 | 8.025 | 8.102 | 309,032 | -0.04(-0.48%) |
Jan 03, 2013 | 7.860 | 8.238 | 7.802 | 8.141 | 396,080 | +0.34(+4.35%) |
Jan 02, 2013 | 8.131 | 8.151 | 7.753 | 7.802 | 336,311 | -0.15(-1.83%) |
Dec 31, 2012 | 7.598 | 7.996 | 7.569 | 7.947 | 382,140 | +0.31(+4.06%) |
Dec 28, 2012 | 7.705 | 7.763 | 7.550 | 7.637 | 264,341 | -0.13(-1.62%) |
Dec 27, 2012 | 7.724 | 7.792 | 7.705 | 7.763 | 262,374 | -0.01(-0.12%) |
Dec 26, 2012 | 7.792 | 7.841 | 7.715 | 7.773 | 188,363 | -0.01(-0.12%) |
Dec 24, 2012 | 7.918 | 7.937 | 7.734 | 7.782 | 73,665 | -0.27(-3.37%) |
Dec 21, 2012 | 8.093 | 8.141 | 7.976 | 8.054 | 218,460 | -0.12(-1.42%) |
Dec 20, 2012 | 8.131 | 8.185 | 8.054 | 8.170 | 428,322 | +0.03(+0.36%) |
Dec 19, 2012 | 7.957 | 8.296 | 7.947 | 8.141 | 656,579 | +0.23(+2.94%) |
Dec 18, 2012 | 7.850 | 8.015 | 7.811 | 7.908 | 378,151 | +0.10(+1.24%) |
Dec 17, 2012 | 7.937 | 8.315 | 7.530 | 7.811 | 634,138 | -0.05(-0.62%) |
Dec 14, 2012 | 7.637 | 7.918 | 7.618 | 7.860 | 573,708 | +0.22(+2.92%) |
Dec 13, 2012 | 7.753 | 7.860 | 7.463 | 7.637 | 699,639 | -0.28(-3.55%) |
Dec 12, 2012 | 8.034 | 8.122 | 7.850 | 7.918 | 206,856 | -0.11(-1.33%) |
Dec 11, 2012 | 8.073 | 8.189 | 7.976 | 8.025 | 266,087 | +0.02(+0.24%) |
Dec 10, 2012 | 8.044 | 8.073 | 7.860 | 8.005 | 271,776 | -0.04(-0.48%) |
Dec 07, 2012 | 8.054 | 8.073 | 7.928 | 8.044 | 509,675 | +0.06(+0.73%) |
Dec 06, 2012 | 8.073 | 8.083 | 7.860 | 7.986 | 628,835 | -0.19(-2.37%) |
Dec 05, 2012 | 8.160 | 8.359 | 8.160 | 8.180 | 310,250 | +0.04(+0.48%) |
Dec 04, 2012 | 8.529 | 8.538 | 8.083 | 8.141 | 271,630 | -0.47(-5.51%) |
Nov 30, 2012 | 8.664 | 8.742 | 8.461 | 8.616 | 5,026,263 | -0.06(-0.67%) |
Nov 29, 2012 | 8.732 | 8.800 | 8.558 | 8.674 | 246,512 | +0.03(+0.34%) |
Nov 28, 2012 | 8.306 | 8.679 | 8.286 | 8.645 | 285,744 | +0.27(+3.24%) |
Nov 27, 2012 | 8.723 | 8.742 | 8.257 | 8.374 | 431,563 | -0.32(-3.68%) |
Nov 26, 2012 | 8.529 | 8.693 | 8.509 | 8.693 | 264,225 | +0.13(+1.47%) |
Nov 23, 2012 | 8.490 | 8.606 | 8.471 | 8.567 | 114,158 | +0.09(+1.03%) |
Nov 21, 2012 | 8.238 | 8.509 | 8.151 | 8.480 | 974,461 | +0.24(+2.94%) |
Nov 20, 2012 | 8.286 | 8.364 | 8.093 | 8.238 | 766,089 | -0.10(-1.16%) |
Nov 19, 2012 | 8.461 | 8.577 | 8.296 | 8.335 | 556,184 | +0.10(+1.18%) |
Nov 16, 2012 | 8.199 | 8.364 | 8.122 | 8.238 | 343,480 | +0.00(+0.00%) |
Nov 15, 2012 | 8.248 | 8.509 | 8.189 | 8.238 | 703,295 | -0.01(-0.12%) |
Nov 14, 2012 | 8.102 | 8.354 | 8.073 | 8.248 | 252,468 | +0.15(+1.79%) |
Nov 13, 2012 | 6.639 | 8.199 | 7.695 | 8.102 | 175,551 | +0.02(+0.24%) |
Nov 12, 2012 | 8.141 | 8.374 | 7.948 | 8.083 | 207,868 | -0.15(-1.77%) |
Nov 09, 2012 | 8.141 | 8.393 | 8.093 | 8.228 | 131,972 | +0.06(+0.71%) |
Nov 08, 2012 | 8.335 | 8.432 | 8.151 | 8.170 | 114,317 | -0.19(-2.32%) |
Nov 07, 2012 | 8.674 | 8.800 | 8.248 | 8.364 | 210,732 | -0.43(-4.85%) |
Nov 06, 2012 | 8.839 | 8.839 | 8.577 | 8.790 | 195,430 | +0.10(+1.11%) |
Nov 05, 2012 | 8.616 | 8.723 | 8.480 | 8.693 | 140,891 | +0.10(+1.13%) |
Nov 02, 2012 | 8.800 | 8.800 | 8.422 | 8.597 | 134,692 | -0.20(-2.31%) |