Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.750 | 7.060 | 6.750 | 6.880 | 96,314 | +0.19(+2.84%) |
Jan 30, 2013 | 6.410 | 6.760 | 6.400 | 6.690 | 80,142 | +0.27(+4.21%) |
Jan 29, 2013 | 6.320 | 6.500 | 6.320 | 6.420 | 71,502 | +0.07(+1.10%) |
Jan 28, 2013 | 6.590 | 6.700 | 6.250 | 6.350 | 180,376 | -0.29(-4.37%) |
Jan 25, 2013 | 6.800 | 6.840 | 6.500 | 6.640 | 63,965 | -0.17(-2.50%) |
Jan 24, 2013 | 6.970 | 7.000 | 6.720 | 6.810 | 75,502 | -0.14(-2.01%) |
Jan 23, 2013 | 7.100 | 7.140 | 6.860 | 6.950 | 113,080 | -0.10(-1.42%) |
Jan 22, 2013 | 7.150 | 7.290 | 7.010 | 7.050 | 168,699 | -0.08(-1.12%) |
Jan 18, 2013 | 7.030 | 7.220 | 6.970 | 7.130 | 164,742 | +0.10(+1.42%) |
Jan 17, 2013 | 6.860 | 7.200 | 6.860 | 7.030 | 225,217 | +0.19(+2.78%) |
Jan 16, 2013 | 6.950 | 6.978 | 6.800 | 6.840 | 63,762 | -0.13(-1.87%) |
Jan 15, 2013 | 6.800 | 7.049 | 6.790 | 6.970 | 83,485 | +0.18(+2.65%) |
Jan 14, 2013 | 6.860 | 7.270 | 6.600 | 6.790 | 75,189 | +0.04(+0.59%) |
Jan 11, 2013 | 7.000 | 7.000 | 6.710 | 6.750 | 77,447 | -0.15(-2.17%) |
Jan 10, 2013 | 7.000 | 7.130 | 6.840 | 6.900 | 85,491 | -0.11(-1.57%) |
Jan 09, 2013 | 7.400 | 7.450 | 6.770 | 7.010 | 188,089 | -0.32(-4.37%) |
Jan 08, 2013 | 7.400 | 7.670 | 7.210 | 7.330 | 114,045 | -0.05(-0.68%) |
Jan 07, 2013 | 7.840 | 8.000 | 7.330 | 7.380 | 88,099 | -0.42(-5.38%) |
Jan 04, 2013 | 7.900 | 8.020 | 7.760 | 7.800 | 14,967 | +0.00(+0.00%) |
Jan 03, 2013 | 7.700 | 8.150 | 7.560 | 7.800 | 34,329 | +0.09(+1.17%) |
Jan 02, 2013 | 7.810 | 7.950 | 7.550 | 7.710 | 89,504 | -0.24(-3.02%) |
Dec 31, 2012 | 7.560 | 8.090 | 7.340 | 7.950 | 63,338 | +0.37(+4.88%) |
Dec 28, 2012 | 7.660 | 7.800 | 7.380 | 7.580 | 120,517 | -0.16(-2.07%) |
Dec 27, 2012 | 7.700 | 7.740 | 7.620 | 7.740 | 48,099 | -0.01(-0.13%) |
Dec 26, 2012 | 7.730 | 7.800 | 7.580 | 7.750 | 147,707 | -0.03(-0.39%) |
Dec 24, 2012 | 7.740 | 7.809 | 7.570 | 7.780 | 32,591 | -0.01(-0.13%) |
Dec 21, 2012 | 7.900 | 7.942 | 7.561 | 7.790 | 187,636 | -0.17(-2.14%) |
Dec 20, 2012 | 8.120 | 8.220 | 7.960 | 7.960 | 50,650 | -0.12(-1.49%) |
Dec 19, 2012 | 8.180 | 8.290 | 7.941 | 8.080 | 51,400 | -0.03(-0.37%) |
Dec 18, 2012 | 7.990 | 8.210 | 7.900 | 8.110 | 66,647 | +0.12(+1.50%) |
Dec 17, 2012 | 7.990 | 8.080 | 7.870 | 7.990 | 76,086 | +0.07(+0.88%) |
Dec 14, 2012 | 7.950 | 8.075 | 7.870 | 7.920 | 95,876 | -0.03(-0.38%) |
Dec 13, 2012 | 8.120 | 8.170 | 7.770 | 7.950 | 134,242 | -0.14(-1.73%) |
Dec 12, 2012 | 8.100 | 8.200 | 7.900 | 8.090 | 45,882 | +0.07(+0.87%) |
Dec 11, 2012 | 8.040 | 8.290 | 7.821 | 8.020 | 73,684 | -0.04(-0.50%) |
Dec 10, 2012 | 7.670 | 8.100 | 7.650 | 8.060 | 48,650 | +0.36(+4.68%) |
Dec 07, 2012 | 7.750 | 7.830 | 7.660 | 7.700 | 43,865 | -0.10(-1.28%) |
Dec 06, 2012 | 7.980 | 7.980 | 7.650 | 7.800 | 7,427 | -0.17(-2.12%) |
Dec 05, 2012 | 8.000 | 8.000 | 7.701 | 7.969 | 11,000 | +0.03(+0.37%) |
Dec 04, 2012 | 8.000 | 8.020 | 7.720 | 7.940 | 19,927 | -0.15(-1.85%) |
Nov 30, 2012 | 7.950 | 8.230 | 7.900 | 8.090 | 23,228 | +0.08(+1.00%) |
Nov 29, 2012 | 8.250 | 8.250 | 7.960 | 8.010 | 21,478 | -0.17(-2.08%) |
Nov 28, 2012 | 8.010 | 8.245 | 7.950 | 8.180 | 44,340 | -0.04(-0.49%) |
Nov 27, 2012 | 8.150 | 8.390 | 8.000 | 8.220 | 44,799 | -0.03(-0.36%) |
Nov 26, 2012 | 7.910 | 8.340 | 7.900 | 8.250 | 16,239 | -0.05(-0.60%) |
Nov 23, 2012 | 7.930 | 8.300 | 7.930 | 8.300 | 12,372 | +0.24(+2.98%) |
Nov 21, 2012 | 8.380 | 8.430 | 7.860 | 8.060 | 165,329 | +0.42(+5.50%) |
Nov 20, 2012 | 7.390 | 7.800 | 7.390 | 7.640 | 30,629 | +0.09(+1.19%) |
Nov 19, 2012 | 7.420 | 7.650 | 7.251 | 7.550 | 74,589 | +0.16(+2.17%) |
Nov 16, 2012 | 7.310 | 7.453 | 7.100 | 7.390 | 47,084 | -0.04(-0.54%) |
Nov 15, 2012 | 7.440 | 7.669 | 7.350 | 7.430 | 25,150 | -0.12(-1.59%) |
Nov 14, 2012 | 7.600 | 7.700 | 7.480 | 7.550 | 51,052 | -0.02(-0.26%) |
Nov 13, 2012 | 7.590 | 7.700 | 7.010 | 7.570 | 186,004 | -0.08(-1.05%) |
Nov 12, 2012 | 8.050 | 8.050 | 7.635 | 7.650 | 62,775 | -0.21(-2.67%) |
Nov 09, 2012 | 7.650 | 8.130 | 7.550 | 7.860 | 69,156 | +0.05(+0.64%) |
Nov 08, 2012 | 8.050 | 8.120 | 7.630 | 7.810 | 45,460 | -0.21(-2.62%) |
Nov 07, 2012 | 7.750 | 8.050 | 7.750 | 8.020 | 66,110 | -0.18(-2.20%) |
Nov 06, 2012 | 8.420 | 8.430 | 8.050 | 8.200 | 92,148 | -0.10(-1.20%) |
Nov 05, 2012 | 8.470 | 8.730 | 8.220 | 8.300 | 159,204 | -0.15(-1.78%) |
Nov 02, 2012 | 8.300 | 8.450 | 7.990 | 8.450 | 51,950 | +0.34(+4.19%) |