Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.450 | 7.590 | 7.350 | 7.500 | 311,874 | +0.06(+0.81%) |
Jan 30, 2013 | 7.610 | 7.610 | 7.400 | 7.440 | 124,427 | -0.13(-1.72%) |
Jan 29, 2013 | 7.590 | 7.610 | 7.510 | 7.570 | 200,344 | +0.00(+0.00%) |
Jan 28, 2013 | 7.600 | 7.650 | 7.520 | 7.570 | 93,590 | -0.01(-0.13%) |
Jan 25, 2013 | 7.570 | 7.600 | 7.440 | 7.580 | 171,002 | +0.06(+0.80%) |
Jan 24, 2013 | 7.640 | 7.710 | 7.390 | 7.520 | 148,227 | -0.14(-1.83%) |
Jan 23, 2013 | 7.760 | 7.800 | 7.630 | 7.660 | 74,575 | -0.14(-1.79%) |
Jan 22, 2013 | 7.530 | 7.820 | 7.530 | 7.800 | 166,098 | +0.26(+3.45%) |
Jan 18, 2013 | 7.540 | 7.660 | 7.420 | 7.540 | 335,934 | +0.00(+0.00%) |
Jan 17, 2013 | 7.180 | 7.630 | 7.180 | 7.540 | 1,183,581 | +0.48(+6.80%) |
Jan 16, 2013 | 7.000 | 7.120 | 6.910 | 7.060 | 189,987 | +0.05(+0.71%) |
Jan 15, 2013 | 7.180 | 7.180 | 6.980 | 7.010 | 154,799 | -0.19(-2.64%) |
Jan 14, 2013 | 7.080 | 7.260 | 7.080 | 7.200 | 96,364 | +0.11(+1.55%) |
Jan 11, 2013 | 7.350 | 7.500 | 7.065 | 7.090 | 196,631 | -0.28(-3.80%) |
Jan 10, 2013 | 7.490 | 7.490 | 7.280 | 7.370 | 116,647 | -0.03(-0.41%) |
Jan 09, 2013 | 7.180 | 7.460 | 7.180 | 7.400 | 148,906 | +0.20(+2.78%) |
Jan 08, 2013 | 7.440 | 7.490 | 7.190 | 7.200 | 130,489 | -0.20(-2.70%) |
Jan 07, 2013 | 7.060 | 7.410 | 7.050 | 7.400 | 345,224 | +0.35(+4.96%) |
Jan 04, 2013 | 6.990 | 7.165 | 6.990 | 7.050 | 741,000 | -0.07(-0.98%) |
Jan 03, 2013 | 6.850 | 7.160 | 6.840 | 7.120 | 489,075 | +0.09(+1.28%) |
Jan 02, 2013 | 7.100 | 7.150 | 6.970 | 7.030 | 220,245 | +0.01(+0.14%) |
Dec 31, 2012 | 6.890 | 7.100 | 6.890 | 7.020 | 175,850 | +0.06(+0.86%) |
Dec 28, 2012 | 6.860 | 6.990 | 6.740 | 6.960 | 131,218 | +0.09(+1.31%) |
Dec 27, 2012 | 6.810 | 6.940 | 6.720 | 6.870 | 68,968 | +0.05(+0.73%) |
Dec 26, 2012 | 6.990 | 7.020 | 6.790 | 6.820 | 65,737 | -0.19(-2.71%) |
Dec 24, 2012 | 6.990 | 7.020 | 6.960 | 7.010 | 28,692 | -0.01(-0.14%) |
Dec 21, 2012 | 7.110 | 7.110 | 6.860 | 7.020 | 173,429 | -0.19(-2.64%) |
Dec 20, 2012 | 7.130 | 7.210 | 7.100 | 7.210 | 69,175 | +0.11(+1.55%) |
Dec 19, 2012 | 7.110 | 7.180 | 6.900 | 7.100 | 72,829 | -0.05(-0.70%) |
Dec 18, 2012 | 6.910 | 7.180 | 6.900 | 7.150 | 108,485 | +0.31(+4.53%) |
Dec 17, 2012 | 6.930 | 6.960 | 6.800 | 6.840 | 99,144 | -0.01(-0.15%) |
Dec 14, 2012 | 6.800 | 6.910 | 6.660 | 6.850 | 100,788 | +0.00(+0.00%) |
Dec 13, 2012 | 6.860 | 7.040 | 6.800 | 6.850 | 125,465 | -0.05(-0.72%) |
Dec 12, 2012 | 7.050 | 7.050 | 6.890 | 6.900 | 192,711 | -0.11(-1.57%) |
Dec 11, 2012 | 6.900 | 7.110 | 6.900 | 7.010 | 115,014 | +0.11(+1.59%) |
Dec 10, 2012 | 6.860 | 6.930 | 6.740 | 6.900 | 117,635 | +0.07(+1.02%) |
Dec 07, 2012 | 6.570 | 6.850 | 6.520 | 6.830 | 99,784 | +0.33(+5.08%) |
Dec 06, 2012 | 6.460 | 6.580 | 6.390 | 6.500 | 125,348 | +0.00(+0.00%) |
Dec 05, 2012 | 6.470 | 6.540 | 6.380 | 6.500 | 126,873 | +0.02(+0.31%) |
Dec 04, 2012 | 6.360 | 6.480 | 6.330 | 6.480 | 113,302 | -0.02(-0.31%) |
Nov 30, 2012 | 6.620 | 6.620 | 6.450 | 6.500 | 305,589 | -0.09(-1.37%) |
Nov 29, 2012 | 6.510 | 6.670 | 6.510 | 6.590 | 108,771 | +0.06(+0.92%) |
Nov 28, 2012 | 6.460 | 6.550 | 6.440 | 6.530 | 148,043 | +0.02(+0.31%) |
Nov 27, 2012 | 6.490 | 6.640 | 6.440 | 6.510 | 109,124 | -0.04(-0.61%) |
Nov 26, 2012 | 6.560 | 6.660 | 6.500 | 6.550 | 281,928 | -0.01(-0.15%) |
Nov 23, 2012 | 6.460 | 6.575 | 6.450 | 6.560 | 73,927 | +0.06(+0.92%) |
Nov 21, 2012 | 6.510 | 6.580 | 6.450 | 6.500 | 145,021 | -0.04(-0.61%) |
Nov 20, 2012 | 6.540 | 6.620 | 6.400 | 6.540 | 330,727 | -0.03(-0.46%) |
Nov 19, 2012 | 6.590 | 6.700 | 6.550 | 6.570 | 197,044 | +0.05(+0.77%) |
Nov 16, 2012 | 6.500 | 6.550 | 6.470 | 6.520 | 96,974 | -0.02(-0.31%) |
Nov 15, 2012 | 6.720 | 6.770 | 6.500 | 6.540 | 151,474 | -0.20(-2.97%) |
Nov 14, 2012 | 6.740 | 6.750 | 6.670 | 6.740 | 458,685 | +0.01(+0.15%) |
Nov 13, 2012 | 6.760 | 6.780 | 6.680 | 6.730 | 158,244 | -0.03(-0.44%) |
Nov 12, 2012 | 6.770 | 6.800 | 6.650 | 6.760 | 173,013 | +0.02(+0.30%) |
Nov 09, 2012 | 6.680 | 6.820 | 6.640 | 6.740 | 301,006 | -0.02(-0.30%) |
Nov 08, 2012 | 6.670 | 6.770 | 6.640 | 6.760 | 297,967 | +0.03(+0.45%) |
Nov 07, 2012 | 6.690 | 6.810 | 6.620 | 6.730 | 213,199 | -0.08(-1.17%) |
Nov 06, 2012 | 6.770 | 6.880 | 6.660 | 6.810 | 216,901 | +0.04(+0.59%) |
Nov 05, 2012 | 6.650 | 6.840 | 6.610 | 6.770 | 372,416 | +0.14(+2.11%) |
Nov 02, 2012 | 6.750 | 6.830 | 6.310 | 6.630 | 705,879 | -0.22(-3.21%) |