Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.408 | 8.437 | 8.237 | 8.280 | 28,314,182 | +0.66(+8.72%) |
Jan 30, 2013 | 7.737 | 7.766 | 7.605 | 7.616 | 9,681,448 | -0.19(-2.38%) |
Jan 29, 2013 | 7.780 | 7.836 | 7.773 | 7.801 | 9,536,493 | +0.06(+0.83%) |
Jan 28, 2013 | 7.737 | 7.773 | 7.709 | 7.737 | 5,734,026 | +0.09(+1.12%) |
Jan 25, 2013 | 7.659 | 7.702 | 7.602 | 7.652 | 11,380,459 | +0.11(+1.42%) |
Jan 24, 2013 | 7.509 | 7.630 | 7.495 | 7.545 | 6,302,412 | +0.03(+0.38%) |
Jan 23, 2013 | 7.516 | 7.580 | 7.502 | 7.516 | 9,036,866 | +0.08(+1.06%) |
Jan 22, 2013 | 7.380 | 7.437 | 7.345 | 7.437 | 13,894,426 | -0.10(-1.34%) |
Jan 18, 2013 | 7.373 | 7.659 | 7.273 | 7.538 | 22,019,830 | +0.17(+2.34%) |
Jan 17, 2013 | 7.380 | 7.398 | 7.348 | 7.366 | 4,436,431 | +0.06(+0.78%) |
Jan 16, 2013 | 7.252 | 7.345 | 7.238 | 7.309 | 8,280,474 | +0.06(+0.79%) |
Jan 15, 2013 | 7.195 | 7.259 | 7.166 | 7.252 | 7,059,256 | -0.14(-1.93%) |
Jan 14, 2013 | 7.430 | 7.437 | 7.330 | 7.395 | 5,159,857 | +0.04(+0.58%) |
Jan 11, 2013 | 7.338 | 7.402 | 7.331 | 7.352 | 3,211,861 | +0.01(+0.19%) |
Jan 10, 2013 | 7.373 | 7.387 | 7.288 | 7.338 | 4,505,126 | +0.29(+4.15%) |
Jan 09, 2013 | 7.059 | 7.109 | 6.981 | 7.045 | 9,339,320 | -0.09(-1.30%) |
Jan 08, 2013 | 7.209 | 7.220 | 7.052 | 7.138 | 9,858,407 | -0.35(-4.67%) |
Jan 07, 2013 | 7.437 | 7.516 | 7.416 | 7.487 | 4,838,853 | +0.05(+0.67%) |
Jan 04, 2013 | 7.395 | 7.452 | 7.373 | 7.437 | 2,917,578 | +0.09(+1.17%) |
Jan 03, 2013 | 7.323 | 7.423 | 7.309 | 7.352 | 3,448,473 | -0.04(-0.58%) |
Jan 02, 2013 | 7.388 | 7.395 | 7.311 | 7.395 | 3,905,322 | +0.19(+2.63%) |
Dec 31, 2012 | 7.066 | 7.245 | 7.066 | 7.205 | 3,987,830 | +0.10(+1.36%) |
Dec 28, 2012 | 7.102 | 7.173 | 7.088 | 7.109 | 2,782,374 | -0.04(-0.50%) |
Dec 27, 2012 | 7.173 | 7.195 | 7.088 | 7.145 | 2,199,678 | +0.01(+0.10%) |
Dec 26, 2012 | 7.173 | 7.216 | 7.116 | 7.138 | 1,412,114 | -0.03(-0.40%) |
Dec 24, 2012 | 7.202 | 7.209 | 7.102 | 7.166 | 1,459,812 | -0.01(-0.20%) |
Dec 21, 2012 | 7.081 | 7.209 | 7.066 | 7.180 | 5,783,199 | -0.01(-0.10%) |
Dec 20, 2012 | 7.109 | 7.230 | 7.109 | 7.188 | 5,394,467 | -0.01(-0.10%) |
Dec 19, 2012 | 7.259 | 7.288 | 7.188 | 7.195 | 5,279,679 | +0.00(+0.00%) |
Dec 18, 2012 | 7.116 | 7.202 | 7.102 | 7.195 | 4,553,961 | +0.16(+2.33%) |
Dec 17, 2012 | 7.009 | 7.073 | 7.002 | 7.031 | 2,756,000 | +0.01(+0.10%) |
Dec 14, 2012 | 6.973 | 7.073 | 6.966 | 7.023 | 6,494,843 | +0.10(+1.44%) |
Dec 13, 2012 | 6.981 | 7.023 | 6.902 | 6.924 | 5,534,378 | +0.04(+0.62%) |
Dec 12, 2012 | 6.938 | 6.952 | 6.866 | 6.881 | 3,879,566 | -0.12(-1.73%) |
Dec 11, 2012 | 7.031 | 7.053 | 6.966 | 7.002 | 2,735,352 | +0.01(+0.20%) |
Dec 10, 2012 | 7.009 | 7.053 | 6.981 | 6.988 | 3,548,922 | +0.07(+1.03%) |
Dec 07, 2012 | 6.895 | 6.952 | 6.866 | 6.916 | 4,351,089 | +0.05(+0.73%) |
Dec 06, 2012 | 6.831 | 6.866 | 6.788 | 6.866 | 4,080,062 | +0.06(+0.94%) |
Dec 05, 2012 | 6.802 | 6.859 | 6.795 | 6.802 | 3,362,299 | +0.01(+0.11%) |
Dec 04, 2012 | 6.795 | 6.838 | 6.759 | 6.795 | 4,699,617 | +0.09(+1.38%) |
Nov 30, 2012 | 6.631 | 6.717 | 6.609 | 6.702 | 7,566,695 | +0.10(+1.51%) |
Nov 29, 2012 | 6.538 | 6.617 | 6.538 | 6.602 | 5,565,874 | +0.11(+1.76%) |
Nov 28, 2012 | 6.374 | 6.502 | 6.345 | 6.488 | 3,987,730 | +0.14(+2.25%) |
Nov 27, 2012 | 6.395 | 6.435 | 6.345 | 6.345 | 2,286,292 | -0.13(-2.04%) |
Nov 26, 2012 | 6.445 | 6.488 | 6.431 | 6.477 | 2,919,701 | +0.05(+0.72%) |
Nov 23, 2012 | 6.410 | 6.445 | 6.395 | 6.431 | 2,680,631 | +0.19(+2.97%) |
Nov 21, 2012 | 6.245 | 6.295 | 6.217 | 6.245 | 4,042,612 | +0.12(+1.92%) |
Nov 20, 2012 | 6.131 | 6.174 | 6.088 | 6.128 | 3,481,842 | -0.07(-1.09%) |
Nov 19, 2012 | 6.117 | 6.210 | 6.117 | 6.195 | 2,976,804 | +0.16(+2.60%) |
Nov 16, 2012 | 6.046 | 6.067 | 5.931 | 6.038 | 5,460,971 | -0.06(-0.94%) |
Nov 15, 2012 | 6.153 | 6.175 | 6.096 | 6.096 | 5,848,939 | -0.02(-0.41%) |
Nov 14, 2012 | 6.274 | 6.281 | 6.103 | 6.121 | 5,397,085 | -0.05(-0.75%) |
Nov 13, 2012 | 6.103 | 6.224 | 6.096 | 6.167 | 8,402,265 | -0.07(-1.20%) |
Nov 12, 2012 | 6.238 | 6.274 | 6.195 | 6.242 | 2,933,932 | -0.03(-0.51%) |
Nov 09, 2012 | 6.274 | 6.345 | 6.245 | 6.274 | 4,059,451 | -0.01(-0.23%) |
Nov 08, 2012 | 6.353 | 6.374 | 6.288 | 6.288 | 10,864,911 | -0.16(-2.43%) |
Nov 07, 2012 | 6.267 | 6.510 | 6.181 | 6.445 | 23,507,732 | +0.14(+2.14%) |
Nov 06, 2012 | 6.245 | 6.317 | 6.238 | 6.310 | 6,142,349 | -0.06(-1.01%) |
Nov 05, 2012 | 6.324 | 6.381 | 6.310 | 6.374 | 3,114,758 | +0.06(+0.96%) |
Nov 02, 2012 | 6.402 | 6.410 | 6.288 | 6.313 | 3,171,299 | -0.00(-0.06%) |