Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.520 | 7.551 | 7.442 | 7.458 | 4,078,988 | -0.09(-1.16%) |
Jan 30, 2013 | 7.530 | 7.572 | 7.510 | 7.546 | 2,108,785 | -0.02(-0.27%) |
Jan 29, 2013 | 7.535 | 7.566 | 7.473 | 7.566 | 2,805,912 | +0.01(+0.07%) |
Jan 28, 2013 | 7.628 | 7.628 | 7.494 | 7.561 | 2,430,116 | -0.04(-0.54%) |
Jan 25, 2013 | 7.659 | 7.680 | 7.494 | 7.603 | 4,018,385 | -0.02(-0.20%) |
Jan 24, 2013 | 7.592 | 7.680 | 7.592 | 7.618 | 3,018,588 | +0.02(+0.27%) |
Jan 23, 2013 | 7.618 | 7.649 | 7.556 | 7.597 | 3,319,000 | -0.05(-0.61%) |
Jan 22, 2013 | 7.525 | 7.670 | 7.499 | 7.644 | 3,153,521 | +0.19(+2.49%) |
Jan 18, 2013 | 7.396 | 7.479 | 7.375 | 7.458 | 1,904,345 | +0.05(+0.70%) |
Jan 17, 2013 | 7.370 | 7.463 | 7.339 | 7.406 | 2,903,833 | +0.07(+0.92%) |
Jan 16, 2013 | 7.360 | 7.396 | 7.308 | 7.339 | 2,928,328 | -0.08(-1.05%) |
Jan 15, 2013 | 7.422 | 7.447 | 7.303 | 7.416 | 4,336,068 | -0.10(-1.37%) |
Jan 14, 2013 | 7.515 | 7.546 | 7.437 | 7.520 | 3,400,096 | +0.08(+1.04%) |
Jan 11, 2013 | 7.427 | 7.447 | 7.385 | 7.442 | 2,116,764 | +0.04(+0.49%) |
Jan 10, 2013 | 7.437 | 7.468 | 7.360 | 7.406 | 2,638,837 | +0.02(+0.21%) |
Jan 09, 2013 | 7.525 | 7.566 | 7.334 | 7.391 | 3,854,083 | -0.13(-1.72%) |
Jan 08, 2013 | 7.385 | 7.541 | 7.344 | 7.520 | 6,017,174 | +0.17(+2.32%) |
Jan 07, 2013 | 7.354 | 7.370 | 7.254 | 7.349 | 2,724,533 | +0.01(+0.14%) |
Jan 04, 2013 | 7.298 | 7.416 | 7.292 | 7.339 | 3,338,246 | +0.05(+0.64%) |
Jan 03, 2013 | 7.168 | 7.301 | 7.137 | 7.292 | 4,054,689 | +0.12(+1.73%) |
Jan 02, 2013 | 7.234 | 7.236 | 7.106 | 7.168 | 4,560,125 | +0.14(+2.06%) |
Dec 31, 2012 | 6.925 | 7.075 | 6.894 | 7.024 | 3,440,748 | +0.09(+1.34%) |
Dec 28, 2012 | 6.910 | 6.977 | 6.900 | 6.931 | 2,224,519 | -0.05(-0.67%) |
Dec 27, 2012 | 6.977 | 7.029 | 6.889 | 6.977 | 2,242,914 | +0.00(+0.00%) |
Dec 26, 2012 | 7.013 | 7.055 | 6.931 | 6.977 | 1,171,742 | -0.04(-0.52%) |
Dec 24, 2012 | 7.013 | 7.081 | 6.967 | 7.013 | 1,465,658 | -0.01(-0.15%) |
Dec 21, 2012 | 7.060 | 7.081 | 6.967 | 7.024 | 4,023,960 | -0.11(-1.59%) |
Dec 20, 2012 | 7.112 | 7.144 | 7.070 | 7.137 | 3,163,194 | +0.03(+0.44%) |
Dec 19, 2012 | 7.044 | 7.174 | 7.039 | 7.106 | 5,343,536 | +0.05(+0.73%) |
Dec 18, 2012 | 6.853 | 7.075 | 6.853 | 7.055 | 5,411,394 | +0.20(+2.94%) |
Dec 17, 2012 | 6.807 | 6.863 | 6.796 | 6.853 | 3,052,567 | +0.08(+1.14%) |
Dec 14, 2012 | 6.812 | 6.858 | 6.776 | 6.776 | 3,386,564 | -0.05(-0.76%) |
Dec 13, 2012 | 6.863 | 6.946 | 6.817 | 6.827 | 2,993,545 | -0.05(-0.68%) |
Dec 12, 2012 | 6.894 | 6.941 | 6.832 | 6.874 | 3,168,058 | -0.01(-0.15%) |
Dec 11, 2012 | 6.832 | 6.931 | 6.832 | 6.884 | 3,601,376 | +0.07(+0.99%) |
Dec 10, 2012 | 6.750 | 6.838 | 6.724 | 6.817 | 3,107,541 | +0.07(+1.07%) |
Dec 07, 2012 | 6.750 | 6.770 | 6.688 | 6.745 | 2,604,776 | +0.04(+0.54%) |
Dec 06, 2012 | 6.708 | 6.739 | 6.663 | 6.708 | 2,384,048 | +0.02(+0.23%) |
Dec 05, 2012 | 6.646 | 6.750 | 6.643 | 6.693 | 4,251,142 | +0.06(+0.94%) |
Dec 04, 2012 | 6.584 | 6.667 | 6.574 | 6.631 | 2,813,928 | -0.01(-0.16%) |
Nov 30, 2012 | 6.688 | 6.724 | 6.559 | 6.641 | 5,155,623 | -0.03(-0.46%) |
Nov 29, 2012 | 6.600 | 6.708 | 6.574 | 6.672 | 4,692,215 | +0.10(+1.49%) |
Nov 28, 2012 | 6.409 | 6.584 | 6.388 | 6.574 | 3,463,162 | +0.09(+1.35%) |
Nov 27, 2012 | 6.512 | 6.543 | 6.466 | 6.486 | 3,885,432 | -0.01(-0.08%) |
Nov 26, 2012 | 6.435 | 6.491 | 6.409 | 6.491 | 2,654,312 | +0.01(+0.08%) |
Nov 23, 2012 | 6.440 | 6.512 | 6.398 | 6.486 | 1,244,932 | +0.08(+1.29%) |
Nov 21, 2012 | 6.300 | 6.424 | 6.269 | 6.404 | 3,453,416 | +0.11(+1.72%) |
Nov 20, 2012 | 6.259 | 6.295 | 6.200 | 6.295 | 3,396,817 | +0.02(+0.33%) |
Nov 19, 2012 | 6.279 | 6.285 | 6.181 | 6.274 | 2,764,709 | +0.13(+2.10%) |
Nov 16, 2012 | 6.119 | 6.171 | 5.990 | 6.145 | 4,499,373 | +0.12(+2.06%) |
Nov 15, 2012 | 6.021 | 6.087 | 5.940 | 6.021 | 4,139,318 | -0.01(-0.08%) |
Nov 14, 2012 | 6.173 | 6.244 | 6.016 | 6.026 | 4,551,171 | -0.10(-1.65%) |
Nov 13, 2012 | 6.117 | 6.198 | 6.117 | 6.127 | 2,663,386 | -0.09(-1.38%) |
Nov 12, 2012 | 6.188 | 6.238 | 6.158 | 6.213 | 2,918,160 | +0.06(+0.90%) |
Nov 09, 2012 | 5.945 | 6.203 | 5.925 | 6.158 | 5,925,780 | +0.18(+2.96%) |
Nov 08, 2012 | 6.117 | 6.168 | 5.915 | 5.981 | 10,670,053 | -0.13(-2.07%) |
Nov 07, 2012 | 6.289 | 6.299 | 6.092 | 6.107 | 6,645,780 | -0.28(-4.35%) |
Nov 06, 2012 | 6.395 | 6.403 | 6.314 | 6.385 | 5,461,797 | +0.03(+0.40%) |
Nov 05, 2012 | 6.324 | 6.365 | 6.304 | 6.360 | 2,281,746 | -0.01(-0.16%) |
Nov 02, 2012 | 6.309 | 6.410 | 6.254 | 6.370 | 3,782,125 | +0.10(+1.61%) |