Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.086 | 8.101 | 8.043 | 8.072 | 90,202 | -0.01(-0.18%) |
Jan 30, 2013 | 8.153 | 8.153 | 8.067 | 8.086 | 129,618 | -0.03(-0.38%) |
Jan 29, 2013 | 8.096 | 8.139 | 8.086 | 8.117 | 133,898 | +0.02(+0.21%) |
Jan 28, 2013 | 8.091 | 8.110 | 8.077 | 8.101 | 141,316 | -0.01(-0.12%) |
Jan 25, 2013 | 8.105 | 8.124 | 8.086 | 8.110 | 158,836 | +0.01(+0.18%) |
Jan 24, 2013 | 8.115 | 8.134 | 8.081 | 8.096 | 136,006 | -0.01(-0.18%) |
Jan 23, 2013 | 8.062 | 8.115 | 8.048 | 8.110 | 68,145 | +0.04(+0.53%) |
Jan 22, 2013 | 8.043 | 8.072 | 8.043 | 8.067 | 136,276 | +0.02(+0.30%) |
Jan 18, 2013 | 8.039 | 8.053 | 8.015 | 8.043 | 121,651 | -0.01(-0.12%) |
Jan 17, 2013 | 7.991 | 8.062 | 7.991 | 8.053 | 171,003 | +0.08(+0.96%) |
Jan 16, 2013 | 7.929 | 7.981 | 7.929 | 7.976 | 70,424 | +0.02(+0.30%) |
Jan 15, 2013 | 7.938 | 7.957 | 7.914 | 7.953 | 125,728 | -0.01(-0.18%) |
Jan 14, 2013 | 7.957 | 7.981 | 7.943 | 7.967 | 107,462 | -0.02(-0.24%) |
Jan 11, 2013 | 8.048 | 8.048 | 7.952 | 7.986 | 151,567 | +0.01(+0.18%) |
Jan 10, 2013 | 7.953 | 7.981 | 7.929 | 7.972 | 100,700 | +0.03(+0.36%) |
Jan 09, 2013 | 7.914 | 7.948 | 7.895 | 7.943 | 75,800 | +0.04(+0.48%) |
Jan 08, 2013 | 7.914 | 7.914 | 7.862 | 7.905 | 67,370 | -0.02(-0.24%) |
Jan 07, 2013 | 7.895 | 7.924 | 7.867 | 7.924 | 180,801 | +0.02(+0.30%) |
Jan 04, 2013 | 7.857 | 7.911 | 7.857 | 7.900 | 114,583 | +0.07(+0.85%) |
Jan 03, 2013 | 7.848 | 7.876 | 7.824 | 7.833 | 177,183 | -0.02(-0.24%) |
Jan 02, 2013 | 7.800 | 7.852 | 7.661 | 7.852 | 160,284 | +0.19(+2.49%) |
Dec 31, 2012 | 7.580 | 7.666 | 7.552 | 7.661 | 193,411 | +0.09(+1.20%) |
Dec 28, 2012 | 7.623 | 7.628 | 7.556 | 7.571 | 407,104 | -0.06(-0.75%) |
Dec 27, 2012 | 7.633 | 7.633 | 7.547 | 7.628 | 384,559 | +0.00(+0.06%) |
Dec 26, 2012 | 7.604 | 7.633 | 7.590 | 7.623 | 178,252 | +0.03(+0.44%) |
Dec 24, 2012 | 7.604 | 7.614 | 7.552 | 7.590 | 77,608 | -0.04(-0.50%) |
Dec 21, 2012 | 7.614 | 7.647 | 7.595 | 7.628 | 205,387 | -0.09(-1.18%) |
Dec 20, 2012 | 7.661 | 7.723 | 7.661 | 7.719 | 145,169 | +0.04(+0.56%) |
Dec 19, 2012 | 7.676 | 7.709 | 7.666 | 7.676 | 246,785 | +0.00(+0.00%) |
Dec 18, 2012 | 7.595 | 7.704 | 7.595 | 7.676 | 195,931 | +0.05(+0.69%) |
Dec 17, 2012 | 7.585 | 7.623 | 7.561 | 7.623 | 88,175 | +0.08(+1.08%) |
Dec 14, 2012 | 7.614 | 7.614 | 7.542 | 7.542 | 84,196 | -0.05(-0.69%) |
Dec 13, 2012 | 7.609 | 7.623 | 7.566 | 7.595 | 1,216,793 | -0.01(-0.19%) |
Dec 12, 2012 | 7.632 | 7.656 | 7.599 | 7.609 | 222,381 | -0.03(-0.37%) |
Dec 11, 2012 | 7.599 | 7.661 | 7.599 | 7.637 | 219,692 | +0.04(+0.47%) |
Dec 10, 2012 | 7.590 | 7.613 | 7.538 | 7.602 | 194,694 | +0.00(+0.03%) |
Dec 07, 2012 | 7.599 | 7.618 | 7.580 | 7.599 | 363,473 | +0.01(+0.19%) |
Dec 06, 2012 | 7.562 | 7.585 | 7.538 | 7.585 | 109,000 | +0.02(+0.31%) |
Dec 05, 2012 | 7.547 | 7.580 | 7.505 | 7.562 | 201,190 | +0.01(+0.19%) |
Dec 04, 2012 | 7.529 | 7.557 | 7.500 | 7.547 | 785,267 | -0.02(-0.25%) |
Nov 30, 2012 | 7.562 | 7.571 | 7.519 | 7.566 | 160,623 | +0.01(+0.18%) |
Nov 29, 2012 | 7.529 | 7.566 | 7.514 | 7.553 | 198,073 | +0.06(+0.74%) |
Nov 28, 2012 | 7.448 | 7.514 | 7.401 | 7.497 | 195,977 | +0.03(+0.47%) |
Nov 27, 2012 | 7.491 | 7.529 | 7.458 | 7.463 | 96,944 | +0.00(+0.00%) |
Nov 26, 2012 | 7.453 | 7.491 | 7.448 | 7.463 | 121,427 | -0.04(-0.54%) |
Nov 23, 2012 | 7.472 | 7.656 | 7.472 | 7.503 | 44,690 | +0.08(+1.12%) |
Nov 21, 2012 | 7.378 | 7.439 | 7.378 | 7.420 | 97,340 | +0.03(+0.45%) |
Nov 20, 2012 | 7.378 | 7.401 | 7.340 | 7.387 | 104,803 | +0.00(+0.00%) |
Nov 19, 2012 | 7.307 | 7.401 | 7.307 | 7.387 | 165,486 | +0.13(+1.82%) |
Nov 16, 2012 | 7.184 | 7.279 | 7.175 | 7.255 | 194,200 | +0.04(+0.52%) |
Nov 15, 2012 | 7.246 | 7.246 | 7.123 | 7.217 | 336,810 | -0.02(-0.33%) |
Nov 14, 2012 | 7.448 | 7.448 | 7.241 | 7.241 | 445,402 | -0.17(-2.35%) |
Nov 13, 2012 | 7.429 | 7.481 | 7.401 | 7.415 | 148,781 | -0.03(-0.38%) |
Nov 12, 2012 | 7.434 | 7.453 | 7.429 | 7.444 | 27,022 | -0.01(-0.19%) |
Nov 09, 2012 | 7.453 | 7.496 | 7.434 | 7.458 | 104,283 | -0.01(-0.13%) |
Nov 08, 2012 | 7.524 | 7.524 | 7.448 | 7.467 | 204,800 | -0.04(-0.50%) |
Nov 07, 2012 | 7.609 | 7.609 | 7.496 | 7.505 | 146,273 | -0.14(-1.79%) |
Nov 06, 2012 | 7.618 | 7.670 | 7.604 | 7.642 | 82,414 | +0.03(+0.37%) |
Nov 05, 2012 | 7.609 | 7.613 | 7.562 | 7.613 | 32,674 | +0.01(+0.19%) |
Nov 02, 2012 | 7.642 | 7.703 | 7.595 | 7.599 | 33,598 | -0.03(-0.43%) |