Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.635 | 7.667 | 7.557 | 7.572 | 4,017,302 | -0.09(-1.16%) |
Jan 30, 2013 | 7.646 | 7.688 | 7.625 | 7.662 | 2,076,894 | -0.02(-0.27%) |
Jan 29, 2013 | 7.651 | 7.683 | 7.588 | 7.683 | 2,763,479 | +0.01(+0.07%) |
Jan 28, 2013 | 7.746 | 7.746 | 7.609 | 7.677 | 2,393,366 | -0.04(-0.54%) |
Jan 25, 2013 | 7.777 | 7.798 | 7.609 | 7.719 | 3,957,616 | -0.02(-0.20%) |
Jan 24, 2013 | 7.709 | 7.798 | 7.709 | 7.735 | 2,972,939 | +0.02(+0.27%) |
Jan 23, 2013 | 7.735 | 7.767 | 7.672 | 7.714 | 3,268,807 | -0.05(-0.61%) |
Jan 22, 2013 | 7.641 | 7.787 | 7.614 | 7.761 | 3,105,831 | +0.19(+2.49%) |
Jan 18, 2013 | 7.509 | 7.593 | 7.488 | 7.572 | 1,875,546 | +0.05(+0.70%) |
Jan 17, 2013 | 7.483 | 7.578 | 7.452 | 7.520 | 2,859,918 | +0.07(+0.92%) |
Jan 16, 2013 | 7.473 | 7.509 | 7.420 | 7.452 | 2,884,043 | -0.08(-1.05%) |
Jan 15, 2013 | 7.536 | 7.562 | 7.415 | 7.530 | 4,270,494 | -0.10(-1.37%) |
Jan 14, 2013 | 7.630 | 7.662 | 7.551 | 7.635 | 3,348,677 | +0.08(+1.04%) |
Jan 11, 2013 | 7.541 | 7.562 | 7.499 | 7.557 | 2,084,752 | +0.04(+0.49%) |
Jan 10, 2013 | 7.551 | 7.583 | 7.473 | 7.520 | 2,598,930 | +0.02(+0.21%) |
Jan 09, 2013 | 7.641 | 7.683 | 7.446 | 7.504 | 3,795,798 | -0.13(-1.72%) |
Jan 08, 2013 | 7.499 | 7.656 | 7.457 | 7.635 | 5,926,177 | +0.17(+2.32%) |
Jan 07, 2013 | 7.467 | 7.483 | 7.365 | 7.462 | 2,683,330 | +0.01(+0.14%) |
Jan 04, 2013 | 7.410 | 7.530 | 7.404 | 7.452 | 3,287,762 | +0.05(+0.64%) |
Jan 03, 2013 | 7.278 | 7.413 | 7.247 | 7.404 | 3,993,371 | +0.13(+1.73%) |
Jan 02, 2013 | 7.345 | 7.347 | 7.215 | 7.278 | 4,491,162 | +0.15(+2.06%) |
Dec 31, 2012 | 7.032 | 7.184 | 7.000 | 7.132 | 3,388,714 | +0.09(+1.34%) |
Dec 28, 2012 | 7.016 | 7.084 | 7.006 | 7.037 | 2,190,878 | -0.05(-0.67%) |
Dec 27, 2012 | 7.084 | 7.137 | 6.995 | 7.084 | 2,208,995 | +0.00(+0.00%) |
Dec 26, 2012 | 7.121 | 7.163 | 7.037 | 7.084 | 1,154,021 | -0.04(-0.52%) |
Dec 24, 2012 | 7.121 | 7.189 | 7.074 | 7.121 | 1,443,493 | -0.01(-0.15%) |
Dec 21, 2012 | 7.168 | 7.189 | 7.074 | 7.132 | 3,963,106 | -0.12(-1.59%) |
Dec 20, 2012 | 7.221 | 7.253 | 7.179 | 7.247 | 3,115,357 | +0.03(+0.44%) |
Dec 19, 2012 | 7.153 | 7.284 | 7.147 | 7.215 | 5,262,727 | +0.05(+0.73%) |
Dec 18, 2012 | 6.958 | 7.184 | 6.958 | 7.163 | 5,329,559 | +0.20(+2.94%) |
Dec 17, 2012 | 6.911 | 6.969 | 6.901 | 6.958 | 3,006,403 | +0.08(+1.14%) |
Dec 14, 2012 | 6.916 | 6.964 | 6.880 | 6.880 | 3,335,349 | -0.05(-0.76%) |
Dec 13, 2012 | 6.969 | 7.053 | 6.922 | 6.932 | 2,948,274 | -0.05(-0.68%) |
Dec 12, 2012 | 7.000 | 7.048 | 6.937 | 6.979 | 3,120,148 | -0.01(-0.15%) |
Dec 11, 2012 | 6.937 | 7.037 | 6.937 | 6.990 | 3,546,913 | +0.07(+0.99%) |
Dec 10, 2012 | 6.853 | 6.943 | 6.827 | 6.922 | 3,060,546 | +0.07(+1.07%) |
Dec 07, 2012 | 6.853 | 6.874 | 6.790 | 6.848 | 2,565,384 | +0.04(+0.54%) |
Dec 06, 2012 | 6.811 | 6.843 | 6.765 | 6.811 | 2,347,995 | +0.02(+0.23%) |
Dec 05, 2012 | 6.748 | 6.853 | 6.745 | 6.796 | 4,186,852 | +0.06(+0.94%) |
Dec 04, 2012 | 6.685 | 6.769 | 6.675 | 6.733 | 2,771,374 | -0.01(-0.16%) |
Nov 30, 2012 | 6.790 | 6.827 | 6.659 | 6.743 | 5,077,655 | -0.03(-0.46%) |
Nov 29, 2012 | 6.701 | 6.811 | 6.675 | 6.775 | 4,621,255 | +0.10(+1.49%) |
Nov 28, 2012 | 6.507 | 6.685 | 6.486 | 6.675 | 3,410,789 | +0.09(+1.35%) |
Nov 27, 2012 | 6.612 | 6.644 | 6.565 | 6.586 | 3,826,673 | -0.01(-0.08%) |
Nov 26, 2012 | 6.533 | 6.591 | 6.507 | 6.591 | 2,614,172 | +0.01(+0.08%) |
Nov 23, 2012 | 6.539 | 6.612 | 6.497 | 6.586 | 1,226,105 | +0.08(+1.29%) |
Nov 21, 2012 | 6.397 | 6.523 | 6.365 | 6.502 | 3,401,190 | +0.11(+1.72%) |
Nov 20, 2012 | 6.355 | 6.392 | 6.295 | 6.392 | 3,345,447 | +0.02(+0.33%) |
Nov 19, 2012 | 6.376 | 6.381 | 6.276 | 6.371 | 2,722,899 | +0.13(+2.10%) |
Nov 16, 2012 | 6.213 | 6.266 | 6.082 | 6.239 | 4,431,330 | +0.13(+2.06%) |
Nov 15, 2012 | 6.114 | 6.180 | 6.031 | 6.114 | 4,076,720 | -0.01(-0.08%) |
Nov 14, 2012 | 6.268 | 6.339 | 6.108 | 6.119 | 4,482,344 | -0.10(-1.65%) |
Nov 13, 2012 | 6.211 | 6.293 | 6.211 | 6.221 | 2,623,108 | -0.09(-1.38%) |
Nov 12, 2012 | 6.283 | 6.334 | 6.252 | 6.309 | 2,874,029 | +0.06(+0.90%) |
Nov 09, 2012 | 6.037 | 6.298 | 6.016 | 6.252 | 5,836,165 | +0.18(+2.96%) |
Nov 08, 2012 | 6.211 | 6.262 | 6.006 | 6.072 | 10,508,692 | -0.13(-2.07%) |
Nov 07, 2012 | 6.386 | 6.396 | 6.185 | 6.201 | 6,545,277 | -0.28(-4.35%) |
Nov 06, 2012 | 6.493 | 6.501 | 6.411 | 6.483 | 5,379,200 | +0.03(+0.40%) |
Nov 05, 2012 | 6.422 | 6.463 | 6.401 | 6.457 | 2,247,239 | -0.01(-0.16%) |
Nov 02, 2012 | 6.406 | 6.509 | 6.350 | 6.468 | 3,724,928 | +0.10(+1.61%) |