Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.870 | 7.900 | 7.860 | 7.860 | 389,811 | -0.03(-0.38%) |
Jan 30, 2013 | 7.930 | 7.934 | 7.860 | 7.890 | 699,123 | -0.01(-0.13%) |
Jan 29, 2013 | 7.930 | 7.930 | 7.900 | 7.900 | 700,436 | -0.07(-0.88%) |
Jan 28, 2013 | 7.950 | 7.970 | 7.930 | 7.970 | 1,122,840 | +0.02(+0.25%) |
Jan 25, 2013 | 7.960 | 7.970 | 7.940 | 7.950 | 632,297 | +0.01(+0.13%) |
Jan 24, 2013 | 7.960 | 7.970 | 7.930 | 7.940 | 667,031 | -0.00(-0.06%) |
Jan 23, 2013 | 7.950 | 7.960 | 7.940 | 7.945 | 612,473 | -0.00(-0.06%) |
Jan 22, 2013 | 7.930 | 7.960 | 7.930 | 7.950 | 1,095,336 | +0.01(+0.13%) |
Jan 18, 2013 | 7.920 | 7.950 | 7.920 | 7.940 | 580,113 | +0.00(+0.00%) |
Jan 17, 2013 | 7.940 | 7.940 | 7.920 | 7.940 | 711,773 | +0.02(+0.25%) |
Jan 16, 2013 | 7.910 | 7.940 | 7.910 | 7.920 | 491,705 | +0.02(+0.25%) |
Jan 15, 2013 | 7.910 | 7.940 | 7.900 | 7.900 | 504,624 | -0.03(-0.38%) |
Jan 14, 2013 | 7.960 | 7.960 | 7.920 | 7.930 | 551,991 | -0.01(-0.13%) |
Jan 11, 2013 | 7.940 | 7.945 | 7.900 | 7.940 | 510,606 | +0.01(+0.13%) |
Jan 10, 2013 | 7.920 | 7.950 | 7.915 | 7.930 | 673,276 | -0.01(-0.13%) |
Jan 09, 2013 | 7.940 | 7.970 | 7.921 | 7.940 | 519,701 | -0.01(-0.13%) |
Jan 08, 2013 | 7.950 | 7.960 | 7.920 | 7.950 | 1,578,872 | +0.05(+0.63%) |
Jan 07, 2013 | 7.920 | 7.940 | 7.890 | 7.900 | 534,673 | +0.00(+0.00%) |
Jan 04, 2013 | 7.862 | 7.900 | 7.850 | 7.900 | 498,568 | +0.03(+0.38%) |
Jan 03, 2013 | 7.880 | 7.900 | 7.840 | 7.870 | 411,888 | +0.00(+0.00%) |
Jan 02, 2013 | 7.840 | 7.880 | 7.740 | 7.870 | 617,406 | +0.13(+1.68%) |
Dec 31, 2012 | 7.720 | 7.850 | 7.720 | 7.740 | 1,028,437 | +0.00(+0.00%) |
Dec 28, 2012 | 7.720 | 7.790 | 7.700 | 7.740 | 775,060 | -0.03(-0.39%) |
Dec 27, 2012 | 7.790 | 7.800 | 7.700 | 7.770 | 910,910 | -0.03(-0.38%) |
Dec 26, 2012 | 7.860 | 7.870 | 7.790 | 7.800 | 706,279 | -0.05(-0.64%) |
Dec 24, 2012 | 7.860 | 7.890 | 7.850 | 7.850 | 356,795 | -0.02(-0.25%) |
Dec 21, 2012 | 7.800 | 7.870 | 7.791 | 7.870 | 547,095 | +0.03(+0.38%) |
Dec 20, 2012 | 7.890 | 7.890 | 7.830 | 7.840 | 617,246 | -0.03(-0.38%) |
Dec 19, 2012 | 7.850 | 7.905 | 7.810 | 7.870 | 745,489 | +0.04(+0.51%) |
Dec 18, 2012 | 7.820 | 7.840 | 7.760 | 7.830 | 824,313 | -0.01(-0.13%) |
Dec 17, 2012 | 7.910 | 7.910 | 7.830 | 7.840 | 677,406 | -0.04(-0.51%) |
Dec 14, 2012 | 7.910 | 7.910 | 7.830 | 7.880 | 525,704 | +0.00(+0.00%) |
Dec 13, 2012 | 7.880 | 7.880 | 7.850 | 7.880 | 655,247 | +0.00(+0.00%) |
Dec 12, 2012 | 7.890 | 7.950 | 7.870 | 7.880 | 853,688 | -0.01(-0.13%) |
Dec 11, 2012 | 7.920 | 7.950 | 7.870 | 7.890 | 498,118 | -0.01(-0.13%) |
Dec 10, 2012 | 7.880 | 7.960 | 7.880 | 7.900 | 721,405 | -0.01(-0.13%) |
Dec 07, 2012 | 7.900 | 7.950 | 7.850 | 7.910 | 464,946 | +0.01(+0.13%) |
Dec 06, 2012 | 7.890 | 7.910 | 7.850 | 7.900 | 373,579 | -0.02(-0.25%) |
Dec 05, 2012 | 7.800 | 7.920 | 7.800 | 7.920 | 570,491 | +0.12(+1.54%) |
Dec 04, 2012 | 7.860 | 7.870 | 7.800 | 7.800 | 478,413 | -0.10(-1.27%) |
Nov 30, 2012 | 7.870 | 7.910 | 7.870 | 7.900 | 548,387 | +0.01(+0.13%) |
Nov 29, 2012 | 7.940 | 7.950 | 7.889 | 7.890 | 632,783 | -0.03(-0.38%) |
Nov 28, 2012 | 7.920 | 7.930 | 7.880 | 7.920 | 476,819 | +0.00(+0.06%) |
Nov 27, 2012 | 7.920 | 7.940 | 7.890 | 7.915 | 366,328 | +0.01(+0.19%) |
Nov 26, 2012 | 7.870 | 7.920 | 7.860 | 7.900 | 542,246 | -0.03(-0.38%) |
Nov 23, 2012 | 7.890 | 7.940 | 7.890 | 7.930 | 179,373 | +0.04(+0.51%) |
Nov 21, 2012 | 7.850 | 7.910 | 7.830 | 7.890 | 597,166 | +0.06(+0.77%) |
Nov 20, 2012 | 7.800 | 7.840 | 7.750 | 7.830 | 666,029 | +0.03(+0.38%) |
Nov 19, 2012 | 7.780 | 7.859 | 7.530 | 7.800 | 835,708 | +0.14(+1.83%) |
Nov 16, 2012 | 7.340 | 7.715 | 7.340 | 7.660 | 1,136,691 | +0.32(+4.36%) |
Nov 15, 2012 | 7.760 | 7.760 | 7.250 | 7.340 | 3,670,106 | -0.45(-5.78%) |
Nov 14, 2012 | 7.950 | 7.960 | 7.770 | 7.790 | 1,550,671 | -0.16(-2.01%) |
Nov 13, 2012 | 7.970 | 8.010 | 7.930 | 7.950 | 708,942 | +0.01(+0.13%) |
Nov 12, 2012 | 7.980 | 7.980 | 7.920 | 7.940 | 517,624 | +0.00(+0.00%) |
Nov 09, 2012 | 7.900 | 7.960 | 7.860 | 7.940 | 537,297 | +0.04(+0.51%) |
Nov 08, 2012 | 7.860 | 7.930 | 7.860 | 7.900 | 590,229 | +0.03(+0.38%) |
Nov 07, 2012 | 7.870 | 7.950 | 7.850 | 7.870 | 540,247 | -0.02(-0.25%) |
Nov 06, 2012 | 7.890 | 7.940 | 7.880 | 7.890 | 432,760 | +0.02(+0.25%) |
Nov 05, 2012 | 7.900 | 7.930 | 7.850 | 7.870 | 326,220 | -0.01(-0.13%) |
Nov 02, 2012 | 7.920 | 7.940 | 7.880 | 7.880 | 322,518 | -0.04(-0.57%) |