Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.547 | 6.710 | 6.500 | 6.640 | 79,624 | +0.09(+1.42%) |
Jan 30, 2013 | 6.555 | 6.640 | 6.462 | 6.547 | 66,944 | +0.01(+0.12%) |
Jan 29, 2013 | 6.570 | 6.656 | 6.508 | 6.539 | 95,097 | -0.02(-0.35%) |
Jan 28, 2013 | 6.609 | 6.648 | 6.384 | 6.562 | 136,593 | -0.05(-0.82%) |
Jan 25, 2013 | 6.477 | 6.632 | 6.400 | 6.617 | 162,480 | +0.20(+3.14%) |
Jan 24, 2013 | 6.733 | 6.834 | 6.407 | 6.415 | 284,173 | -0.31(-4.61%) |
Jan 23, 2013 | 6.733 | 6.787 | 6.586 | 6.725 | 116,495 | +0.00(+0.00%) |
Jan 22, 2013 | 6.826 | 6.849 | 6.702 | 6.725 | 133,222 | -0.09(-1.25%) |
Jan 18, 2013 | 6.834 | 6.927 | 6.803 | 6.811 | 65,826 | -0.01(-0.11%) |
Jan 17, 2013 | 6.718 | 6.966 | 6.649 | 6.818 | 224,507 | +0.15(+2.21%) |
Jan 16, 2013 | 6.562 | 6.710 | 6.376 | 6.671 | 215,901 | +0.13(+2.02%) |
Jan 15, 2013 | 6.648 | 6.687 | 6.516 | 6.539 | 213,644 | -0.13(-1.98%) |
Jan 14, 2013 | 6.966 | 7.020 | 6.593 | 6.671 | 384,364 | -0.29(-4.23%) |
Jan 11, 2013 | 7.330 | 7.369 | 6.718 | 6.966 | 435,260 | -0.50(-6.65%) |
Jan 10, 2013 | 7.051 | 7.703 | 7.051 | 7.462 | 1,057,546 | +0.47(+6.65%) |
Jan 09, 2013 | 6.989 | 7.051 | 6.896 | 6.997 | 364,480 | +0.00(+0.00%) |
Jan 08, 2013 | 7.152 | 7.175 | 6.966 | 6.997 | 169,904 | -0.16(-2.28%) |
Jan 07, 2013 | 7.230 | 7.268 | 7.090 | 7.160 | 142,097 | -0.09(-1.28%) |
Jan 04, 2013 | 7.323 | 7.369 | 7.175 | 7.253 | 85,026 | -0.05(-0.64%) |
Jan 03, 2013 | 7.478 | 7.478 | 7.256 | 7.299 | 156,493 | -0.17(-2.28%) |
Jan 02, 2013 | 7.408 | 7.539 | 7.315 | 7.470 | 217,335 | +0.20(+2.77%) |
Dec 31, 2012 | 7.222 | 7.332 | 7.222 | 7.268 | 264,961 | +0.02(+0.32%) |
Dec 28, 2012 | 7.199 | 7.338 | 7.199 | 7.245 | 72,897 | -0.07(-0.95%) |
Dec 27, 2012 | 7.315 | 7.439 | 7.222 | 7.315 | 117,460 | +0.05(+0.64%) |
Dec 26, 2012 | 7.462 | 7.517 | 7.230 | 7.268 | 61,799 | -0.19(-2.60%) |
Dec 24, 2012 | 7.431 | 7.509 | 7.431 | 7.462 | 41,433 | +0.01(+0.10%) |
Dec 21, 2012 | 7.540 | 7.579 | 7.361 | 7.454 | 162,257 | -0.12(-1.54%) |
Dec 20, 2012 | 7.517 | 7.656 | 7.478 | 7.571 | 74,132 | +0.02(+0.31%) |
Dec 19, 2012 | 7.555 | 7.726 | 7.470 | 7.548 | 729,665 | +0.04(+0.52%) |
Dec 18, 2012 | 7.524 | 7.540 | 7.462 | 7.509 | 209,896 | -0.02(-0.21%) |
Dec 17, 2012 | 7.524 | 7.563 | 7.454 | 7.524 | 254,837 | +0.05(+0.62%) |
Dec 14, 2012 | 7.307 | 7.548 | 7.307 | 7.478 | 128,586 | +0.15(+2.01%) |
Dec 13, 2012 | 7.710 | 7.742 | 7.268 | 7.330 | 190,799 | -0.41(-5.31%) |
Dec 12, 2012 | 7.734 | 7.935 | 7.726 | 7.742 | 364,110 | +0.06(+0.81%) |
Dec 11, 2012 | 7.633 | 7.819 | 7.602 | 7.679 | 47,626 | +0.07(+0.92%) |
Dec 10, 2012 | 7.447 | 7.734 | 7.408 | 7.610 | 90,757 | +0.20(+2.72%) |
Dec 07, 2012 | 7.695 | 7.695 | 7.315 | 7.408 | 161,156 | -0.22(-2.95%) |
Dec 06, 2012 | 7.827 | 7.873 | 7.486 | 7.633 | 151,193 | -0.27(-3.43%) |
Dec 05, 2012 | 7.966 | 8.013 | 7.897 | 7.904 | 83,673 | -0.09(-1.16%) |
Dec 04, 2012 | 7.912 | 8.145 | 7.912 | 7.997 | 129,499 | -0.04(-0.48%) |
Nov 30, 2012 | 8.067 | 8.083 | 7.943 | 8.036 | 62,868 | -0.01(-0.10%) |
Nov 29, 2012 | 8.013 | 8.122 | 7.959 | 8.044 | 50,545 | +0.05(+0.58%) |
Nov 28, 2012 | 7.943 | 8.145 | 7.788 | 7.997 | 106,239 | +0.00(+0.00%) |
Nov 27, 2012 | 8.153 | 8.207 | 7.959 | 7.997 | 79,653 | -0.14(-1.72%) |
Nov 26, 2012 | 8.634 | 8.634 | 8.013 | 8.137 | 148,100 | -0.61(-6.92%) |
Nov 23, 2012 | 8.603 | 8.750 | 8.595 | 8.742 | 33,528 | +0.16(+1.81%) |
Nov 21, 2012 | 8.556 | 8.610 | 8.525 | 8.587 | 33,347 | +0.02(+0.27%) |
Nov 20, 2012 | 8.696 | 8.707 | 8.525 | 8.564 | 29,097 | -0.17(-1.95%) |
Nov 19, 2012 | 8.447 | 8.866 | 8.385 | 8.734 | 96,975 | +0.40(+4.74%) |
Nov 16, 2012 | 8.191 | 8.378 | 8.005 | 8.339 | 156,798 | +0.13(+1.61%) |
Nov 15, 2012 | 8.478 | 8.579 | 8.091 | 8.207 | 106,675 | -0.31(-3.64%) |
Nov 14, 2012 | 8.882 | 8.882 | 8.509 | 8.517 | 99,950 | -0.32(-3.60%) |
Nov 13, 2012 | 8.890 | 9.014 | 8.781 | 8.835 | 61,334 | -0.19(-2.06%) |
Nov 12, 2012 | 9.060 | 9.091 | 8.905 | 9.021 | 87,456 | +0.00(+0.00%) |
Nov 09, 2012 | 9.146 | 9.146 | 8.820 | 9.021 | 115,026 | -0.10(-1.11%) |
Nov 08, 2012 | 9.169 | 9.386 | 9.107 | 9.122 | 104,866 | -0.03(-0.34%) |
Nov 07, 2012 | 9.363 | 9.495 | 9.146 | 9.153 | 131,451 | -0.31(-3.28%) |
Nov 06, 2012 | 9.308 | 9.758 | 9.277 | 9.464 | 242,256 | +0.19(+2.01%) |
Nov 05, 2012 | 9.440 | 9.487 | 9.107 | 9.277 | 121,036 | -0.15(-1.56%) |
Nov 02, 2012 | 8.874 | 9.696 | 8.874 | 9.425 | 397,422 | +0.88(+10.35%) |