Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.306 | 7.370 | 7.275 | 7.351 | 1,413,626 | +0.03(+0.43%) |
Jan 30, 2013 | 7.325 | 7.370 | 7.275 | 7.319 | 774,718 | -0.03(-0.43%) |
Jan 29, 2013 | 7.325 | 7.395 | 7.306 | 7.351 | 1,082,854 | +0.01(+0.09%) |
Jan 28, 2013 | 7.268 | 7.382 | 7.237 | 7.344 | 1,261,205 | +0.07(+0.96%) |
Jan 25, 2013 | 7.256 | 7.294 | 7.160 | 7.275 | 1,340,343 | +0.01(+0.17%) |
Jan 24, 2013 | 7.160 | 7.268 | 6.926 | 7.262 | 2,432,953 | +0.05(+0.70%) |
Jan 23, 2013 | 7.186 | 7.262 | 7.141 | 7.211 | 1,009,171 | -0.01(-0.09%) |
Jan 22, 2013 | 7.103 | 7.218 | 7.097 | 7.218 | 794,479 | +0.11(+1.61%) |
Jan 18, 2013 | 7.135 | 7.148 | 7.040 | 7.103 | 550,656 | -0.03(-0.44%) |
Jan 17, 2013 | 7.040 | 7.167 | 7.040 | 7.135 | 692,959 | +0.10(+1.44%) |
Jan 16, 2013 | 6.970 | 7.072 | 6.970 | 7.034 | 1,158,283 | +0.06(+0.82%) |
Jan 15, 2013 | 6.894 | 6.976 | 6.894 | 6.976 | 903,253 | +0.03(+0.36%) |
Jan 14, 2013 | 6.888 | 6.996 | 6.888 | 6.951 | 765,775 | +0.04(+0.55%) |
Jan 11, 2013 | 6.913 | 6.932 | 6.788 | 6.913 | 1,158,373 | -0.01(-0.18%) |
Jan 10, 2013 | 6.964 | 6.983 | 6.888 | 6.926 | 1,235,675 | +0.02(+0.28%) |
Jan 09, 2013 | 6.996 | 7.065 | 6.894 | 6.907 | 1,244,267 | -0.06(-0.91%) |
Jan 08, 2013 | 7.078 | 7.091 | 6.970 | 6.970 | 1,334,536 | -0.11(-1.52%) |
Jan 07, 2013 | 7.230 | 7.237 | 7.046 | 7.078 | 1,361,288 | -0.19(-2.62%) |
Jan 04, 2013 | 7.294 | 7.294 | 7.218 | 7.268 | 947,831 | -0.01(-0.09%) |
Jan 03, 2013 | 7.198 | 7.275 | 7.116 | 7.275 | 1,381,383 | +0.08(+1.15%) |
Jan 02, 2013 | 7.008 | 7.205 | 6.735 | 7.192 | 3,070,671 | +0.46(+6.78%) |
Dec 31, 2012 | 6.672 | 6.735 | 6.659 | 6.735 | 1,098,361 | +0.05(+0.76%) |
Dec 28, 2012 | 6.691 | 6.786 | 6.659 | 6.685 | 690,982 | -0.05(-0.75%) |
Dec 27, 2012 | 6.831 | 6.850 | 6.602 | 6.735 | 1,133,560 | -0.10(-1.39%) |
Dec 26, 2012 | 6.850 | 6.875 | 6.780 | 6.831 | 526,403 | -0.01(-0.19%) |
Dec 24, 2012 | 6.862 | 6.881 | 6.799 | 6.843 | 369,784 | -0.02(-0.28%) |
Dec 21, 2012 | 6.919 | 7.002 | 6.831 | 6.862 | 5,359,499 | -0.10(-1.46%) |
Dec 20, 2012 | 6.881 | 6.970 | 6.843 | 6.964 | 924,624 | +0.08(+1.11%) |
Dec 19, 2012 | 6.957 | 6.976 | 6.888 | 6.888 | 985,730 | -0.06(-0.91%) |
Dec 18, 2012 | 6.875 | 6.951 | 6.850 | 6.951 | 911,009 | +0.10(+1.48%) |
Dec 17, 2012 | 6.704 | 6.850 | 6.690 | 6.850 | 1,318,425 | +0.18(+2.76%) |
Dec 14, 2012 | 6.672 | 6.691 | 6.640 | 6.666 | 860,454 | +0.00(+0.00%) |
Dec 13, 2012 | 6.691 | 6.742 | 6.653 | 6.666 | 908,183 | -0.03(-0.38%) |
Dec 12, 2012 | 6.780 | 6.805 | 6.666 | 6.691 | 1,171,384 | -0.08(-1.22%) |
Dec 11, 2012 | 6.818 | 6.818 | 6.710 | 6.774 | 1,153,480 | +0.00(+0.00%) |
Dec 10, 2012 | 6.793 | 6.824 | 6.713 | 6.774 | 1,428,706 | -0.03(-0.37%) |
Dec 07, 2012 | 6.913 | 6.938 | 6.780 | 6.799 | 902,807 | -0.09(-1.29%) |
Dec 06, 2012 | 6.862 | 6.913 | 6.856 | 6.888 | 662,466 | +0.01(+0.09%) |
Dec 05, 2012 | 6.875 | 6.951 | 6.818 | 6.881 | 851,905 | +0.02(+0.28%) |
Dec 04, 2012 | 6.862 | 6.881 | 6.742 | 6.862 | 663,160 | +0.01(+0.19%) |
Nov 30, 2012 | 6.932 | 6.951 | 6.812 | 6.850 | 1,364,697 | -0.08(-1.10%) |
Nov 29, 2012 | 6.875 | 6.976 | 6.824 | 6.926 | 932,288 | +0.11(+1.58%) |
Nov 28, 2012 | 6.812 | 6.824 | 6.661 | 6.818 | 999,655 | -0.04(-0.64%) |
Nov 27, 2012 | 6.874 | 6.906 | 6.824 | 6.862 | 679,823 | -0.04(-0.55%) |
Nov 26, 2012 | 6.881 | 6.899 | 6.843 | 6.899 | 856,535 | -0.02(-0.27%) |
Nov 23, 2012 | 6.830 | 6.918 | 6.824 | 6.918 | 567,058 | +0.13(+1.85%) |
Nov 21, 2012 | 6.849 | 6.878 | 6.761 | 6.793 | 385,193 | -0.05(-0.73%) |
Nov 20, 2012 | 6.856 | 6.899 | 6.793 | 6.843 | 945,922 | -0.02(-0.27%) |
Nov 19, 2012 | 6.761 | 6.874 | 6.730 | 6.862 | 1,569,533 | +0.17(+2.53%) |
Nov 16, 2012 | 6.598 | 6.705 | 6.570 | 6.692 | 1,151,800 | +0.09(+1.33%) |
Nov 15, 2012 | 6.598 | 6.655 | 6.561 | 6.605 | 750,078 | -0.03(-0.38%) |
Nov 14, 2012 | 6.605 | 6.667 | 6.529 | 6.630 | 2,076,727 | +0.04(+0.57%) |
Nov 13, 2012 | 6.655 | 6.749 | 6.586 | 6.592 | 721,983 | -0.12(-1.78%) |
Nov 12, 2012 | 6.686 | 6.780 | 6.649 | 6.711 | 670,636 | +0.03(+0.47%) |
Nov 09, 2012 | 6.542 | 6.711 | 6.517 | 6.680 | 1,164,915 | +0.15(+2.31%) |
Nov 08, 2012 | 6.617 | 6.674 | 6.492 | 6.529 | 868,433 | -0.08(-1.23%) |
Nov 07, 2012 | 6.818 | 6.818 | 6.586 | 6.611 | 1,055,449 | -0.30(-4.36%) |
Nov 06, 2012 | 6.768 | 6.921 | 6.718 | 6.912 | 991,129 | +0.19(+2.89%) |
Nov 05, 2012 | 6.655 | 6.730 | 6.580 | 6.718 | 633,635 | +0.04(+0.66%) |
Nov 02, 2012 | 6.830 | 6.830 | 6.649 | 6.674 | 674,987 | -0.11(-1.66%) |