Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.944 | 7.995 | 7.913 | 7.936 | 42,121,800 | -0.03(-0.35%) |
Jan 30, 2013 | 8.024 | 8.057 | 7.948 | 7.964 | 59,594,072 | -0.06(-0.76%) |
Jan 29, 2013 | 7.931 | 8.047 | 7.922 | 8.025 | 39,400,724 | +0.06(+0.72%) |
Jan 28, 2013 | 7.990 | 7.993 | 7.904 | 7.968 | 38,175,700 | -0.02(-0.19%) |
Jan 25, 2013 | 7.947 | 7.983 | 7.901 | 7.983 | 47,262,236 | +0.09(+1.18%) |
Jan 24, 2013 | 7.867 | 7.972 | 7.852 | 7.890 | 60,898,492 | +0.01(+0.08%) |
Jan 23, 2013 | 7.869 | 7.904 | 7.838 | 7.884 | 40,260,624 | +0.02(+0.29%) |
Jan 22, 2013 | 7.784 | 7.864 | 7.746 | 7.861 | 48,106,304 | +0.08(+1.04%) |
Jan 18, 2013 | 7.749 | 7.799 | 7.690 | 7.780 | 49,408,308 | +0.04(+0.49%) |
Jan 17, 2013 | 7.715 | 7.791 | 7.689 | 7.742 | 62,935,248 | +0.10(+1.26%) |
Jan 16, 2013 | 7.624 | 7.674 | 7.604 | 7.646 | 32,823,972 | -0.00(-0.03%) |
Jan 15, 2013 | 7.569 | 7.666 | 7.563 | 7.648 | 34,436,336 | +0.01(+0.17%) |
Jan 14, 2013 | 7.634 | 7.652 | 7.586 | 7.635 | 36,670,356 | -0.02(-0.23%) |
Jan 11, 2013 | 7.650 | 7.661 | 7.606 | 7.653 | 35,526,328 | +0.01(+0.08%) |
Jan 10, 2013 | 7.618 | 7.655 | 7.540 | 7.647 | 59,246,620 | +0.11(+1.47%) |
Jan 09, 2013 | 7.531 | 7.576 | 7.507 | 7.536 | 44,595,004 | +0.04(+0.56%) |
Jan 08, 2013 | 7.513 | 7.534 | 7.439 | 7.494 | 48,895,072 | -0.05(-0.60%) |
Jan 07, 2013 | 7.530 | 7.555 | 7.485 | 7.540 | 39,846,820 | -0.04(-0.47%) |
Jan 04, 2013 | 7.538 | 7.609 | 7.511 | 7.575 | 44,920,232 | +0.07(+0.87%) |
Jan 03, 2013 | 7.541 | 7.582 | 7.474 | 7.510 | 52,267,560 | -0.04(-0.49%) |
Jan 02, 2013 | 7.467 | 7.554 | 7.417 | 7.547 | 57,976,420 | +0.35(+4.87%) |
Dec 31, 2012 | 6.915 | 7.196 | 6.900 | 7.196 | 123,593,192 | +0.24(+3.52%) |
Dec 28, 2012 | 7.012 | 7.086 | 6.935 | 6.952 | 60,186,748 | -0.16(-2.21%) |
Dec 27, 2012 | 7.127 | 7.156 | 6.936 | 7.109 | 76,887,832 | -0.01(-0.08%) |
Dec 26, 2012 | 7.216 | 7.220 | 7.080 | 7.115 | 44,561,884 | -0.07(-0.93%) |
Dec 24, 2012 | 7.198 | 7.204 | 7.167 | 7.182 | 17,324,236 | -0.05(-0.62%) |
Dec 21, 2012 | 7.162 | 7.260 | 7.141 | 7.227 | 106,623,960 | -0.14(-1.84%) |
Dec 20, 2012 | 7.287 | 7.365 | 7.249 | 7.362 | 45,292,768 | +0.09(+1.19%) |
Dec 19, 2012 | 7.409 | 7.410 | 7.274 | 7.276 | 64,467,796 | -0.12(-1.56%) |
Dec 18, 2012 | 7.249 | 7.405 | 7.229 | 7.391 | 71,928,688 | +0.17(+2.31%) |
Dec 17, 2012 | 7.098 | 7.234 | 7.095 | 7.224 | 68,771,480 | +0.16(+2.29%) |
Dec 14, 2012 | 7.080 | 7.110 | 7.039 | 7.063 | 59,615,020 | -0.06(-0.84%) |
Dec 13, 2012 | 7.196 | 7.235 | 7.078 | 7.122 | 79,692,440 | -0.08(-1.09%) |
Dec 12, 2012 | 7.249 | 7.307 | 7.184 | 7.201 | 86,374,056 | +0.01(+0.10%) |
Dec 11, 2012 | 7.159 | 7.262 | 7.151 | 7.193 | 72,556,064 | +0.09(+1.32%) |
Dec 10, 2012 | 7.073 | 7.133 | 7.067 | 7.099 | 58,702,436 | +0.00(+0.07%) |
Dec 07, 2012 | 7.107 | 7.122 | 7.020 | 7.095 | 86,192,760 | +0.05(+0.74%) |
Dec 06, 2012 | 6.989 | 7.055 | 6.968 | 7.042 | 71,641,888 | +0.04(+0.55%) |
Dec 05, 2012 | 6.991 | 7.067 | 6.890 | 7.004 | 88,627,320 | +0.03(+0.42%) |
Dec 04, 2012 | 6.998 | 7.039 | 6.939 | 6.974 | 75,819,744 | -0.07(-1.06%) |
Nov 30, 2012 | 7.068 | 7.095 | 7.021 | 7.049 | 56,774,592 | -0.02(-0.29%) |
Nov 29, 2012 | 7.054 | 7.105 | 6.992 | 7.070 | 86,975,320 | +0.07(+1.07%) |
Nov 28, 2012 | 6.832 | 7.009 | 6.759 | 6.995 | 80,961,304 | +0.09(+1.33%) |
Nov 27, 2012 | 6.948 | 6.994 | 6.880 | 6.903 | 58,651,804 | -0.07(-0.96%) |
Nov 26, 2012 | 6.922 | 6.971 | 6.876 | 6.970 | 46,602,132 | -0.02(-0.29%) |
Nov 23, 2012 | 6.874 | 6.995 | 6.865 | 6.990 | 27,605,258 | +0.18(+2.66%) |
Nov 21, 2012 | 6.792 | 6.819 | 6.766 | 6.809 | 38,511,584 | +0.02(+0.35%) |
Nov 20, 2012 | 6.751 | 6.803 | 6.675 | 6.785 | 38,843,980 | +0.02(+0.25%) |
Nov 19, 2012 | 6.663 | 6.777 | 6.653 | 6.769 | 51,699,368 | +0.26(+4.06%) |
Nov 16, 2012 | 6.467 | 6.538 | 6.353 | 6.504 | 82,733,344 | +0.06(+0.89%) |
Nov 15, 2012 | 6.477 | 6.523 | 6.398 | 6.447 | 72,624,296 | -0.02(-0.39%) |
Nov 14, 2012 | 6.694 | 6.714 | 6.442 | 6.472 | 107,090,120 | -0.18(-2.72%) |
Nov 13, 2012 | 6.625 | 6.793 | 6.609 | 6.653 | 45,235,180 | -0.04(-0.62%) |
Nov 12, 2012 | 6.730 | 6.751 | 6.667 | 6.695 | 27,397,156 | +0.01(+0.16%) |
Nov 09, 2012 | 6.635 | 6.810 | 6.629 | 6.684 | 71,833,552 | +0.01(+0.20%) |
Nov 08, 2012 | 6.839 | 6.908 | 6.669 | 6.671 | 67,824,408 | -0.17(-2.54%) |
Nov 07, 2012 | 7.038 | 7.038 | 6.775 | 6.845 | 90,395,832 | -0.32(-4.40%) |
Nov 06, 2012 | 7.092 | 7.221 | 7.084 | 7.160 | 42,791,096 | +0.10(+1.48%) |
Nov 05, 2012 | 7.004 | 7.085 | 6.965 | 7.055 | 39,486,420 | +0.03(+0.42%) |
Nov 02, 2012 | 7.239 | 7.247 | 7.013 | 7.026 | 58,897,748 | -0.13(-1.83%) |