Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.440 | 8.700 | 8.415 | 8.620 | 385,127 | +0.11(+1.29%) |
Jan 30, 2013 | 8.600 | 8.680 | 8.480 | 8.510 | 440,079 | -0.12(-1.39%) |
Jan 29, 2013 | 8.520 | 8.630 | 8.490 | 8.630 | 615,412 | +0.10(+1.17%) |
Jan 28, 2013 | 8.530 | 8.590 | 8.420 | 8.530 | 448,503 | +0.00(+0.00%) |
Jan 25, 2013 | 8.420 | 8.530 | 8.380 | 8.530 | 724,846 | +0.18(+2.16%) |
Jan 24, 2013 | 8.330 | 8.480 | 8.270 | 8.350 | 276,928 | +0.02(+0.24%) |
Jan 23, 2013 | 8.360 | 8.380 | 8.220 | 8.330 | 372,726 | -0.05(-0.60%) |
Jan 22, 2013 | 8.150 | 8.390 | 8.035 | 8.380 | 298,257 | +0.18(+2.20%) |
Jan 18, 2013 | 8.070 | 8.230 | 7.920 | 8.200 | 548,726 | +0.08(+0.99%) |
Jan 17, 2013 | 7.950 | 8.250 | 7.900 | 8.120 | 684,026 | +0.24(+3.05%) |
Jan 16, 2013 | 7.890 | 7.940 | 7.850 | 7.880 | 363,803 | -0.06(-0.76%) |
Jan 15, 2013 | 7.720 | 7.980 | 7.700 | 7.940 | 474,265 | +0.14(+1.79%) |
Jan 14, 2013 | 7.960 | 8.080 | 7.740 | 7.800 | 425,141 | -0.20(-2.50%) |
Jan 11, 2013 | 8.080 | 8.140 | 7.960 | 8.000 | 908,178 | -0.05(-0.62%) |
Jan 10, 2013 | 7.970 | 8.100 | 7.890 | 8.050 | 279,881 | +0.13(+1.64%) |
Jan 09, 2013 | 7.970 | 8.050 | 7.790 | 7.920 | 453,274 | +0.02(+0.25%) |
Jan 08, 2013 | 7.980 | 8.020 | 7.850 | 7.900 | 568,788 | -0.10(-1.25%) |
Jan 07, 2013 | 8.220 | 8.310 | 7.960 | 8.000 | 572,534 | -0.29(-3.50%) |
Jan 04, 2013 | 8.270 | 8.390 | 8.230 | 8.290 | 478,083 | +0.07(+0.85%) |
Jan 03, 2013 | 8.200 | 8.380 | 8.120 | 8.220 | 692,435 | +0.00(+0.00%) |
Jan 02, 2013 | 8.240 | 8.270 | 7.850 | 8.220 | 1,378,188 | +0.37(+4.71%) |
Dec 31, 2012 | 7.750 | 7.935 | 7.610 | 7.850 | 765,159 | +0.08(+1.03%) |
Dec 28, 2012 | 7.840 | 7.889 | 7.700 | 7.770 | 556,712 | -0.14(-1.77%) |
Dec 27, 2012 | 7.800 | 7.920 | 7.705 | 7.910 | 392,871 | +0.13(+1.67%) |
Dec 26, 2012 | 7.940 | 7.999 | 7.750 | 7.780 | 215,182 | -0.11(-1.39%) |
Dec 24, 2012 | 7.950 | 8.010 | 7.860 | 7.890 | 134,916 | -0.06(-0.75%) |
Dec 21, 2012 | 7.880 | 7.990 | 7.780 | 7.950 | 1,080,793 | -0.06(-0.75%) |
Dec 20, 2012 | 7.760 | 8.100 | 7.730 | 8.010 | 539,764 | +0.23(+2.96%) |
Dec 19, 2012 | 7.950 | 7.950 | 7.770 | 7.780 | 520,920 | -0.17(-2.14%) |
Dec 18, 2012 | 7.780 | 8.000 | 7.700 | 7.950 | 457,278 | +0.13(+1.66%) |
Dec 17, 2012 | 7.780 | 7.850 | 7.720 | 7.820 | 347,639 | +0.08(+1.03%) |
Dec 14, 2012 | 7.600 | 7.820 | 7.540 | 7.740 | 321,392 | +0.09(+1.18%) |
Dec 13, 2012 | 7.760 | 7.790 | 7.600 | 7.650 | 409,336 | -0.12(-1.54%) |
Dec 12, 2012 | 7.890 | 7.900 | 7.760 | 7.770 | 328,326 | -0.09(-1.15%) |
Dec 11, 2012 | 7.800 | 7.890 | 7.720 | 7.860 | 300,898 | +0.10(+1.29%) |
Dec 10, 2012 | 7.700 | 7.800 | 7.640 | 7.760 | 274,393 | +0.07(+0.91%) |
Dec 07, 2012 | 7.880 | 7.880 | 7.650 | 7.690 | 439,458 | -0.18(-2.29%) |
Dec 06, 2012 | 7.690 | 7.880 | 7.630 | 7.870 | 497,746 | +0.17(+2.21%) |
Dec 05, 2012 | 7.800 | 7.880 | 7.680 | 7.700 | 860,570 | -0.05(-0.65%) |
Dec 04, 2012 | 7.690 | 7.880 | 7.690 | 7.750 | 941,508 | -0.05(-0.64%) |
Nov 30, 2012 | 7.830 | 7.900 | 7.730 | 7.800 | 711,678 | -0.01(-0.13%) |
Nov 29, 2012 | 7.800 | 7.895 | 7.750 | 7.810 | 380,844 | +0.11(+1.43%) |
Nov 28, 2012 | 7.450 | 7.760 | 7.440 | 7.700 | 629,194 | +0.14(+1.85%) |
Nov 27, 2012 | 7.540 | 7.665 | 7.470 | 7.560 | 500,287 | -0.03(-0.40%) |
Nov 26, 2012 | 7.560 | 7.660 | 7.460 | 7.590 | 516,062 | +0.02(+0.26%) |
Nov 23, 2012 | 7.520 | 7.640 | 7.440 | 7.570 | 175,297 | +0.10(+1.34%) |
Nov 21, 2012 | 7.380 | 7.550 | 7.330 | 7.470 | 432,474 | +0.14(+1.91%) |
Nov 20, 2012 | 7.170 | 7.330 | 7.120 | 7.330 | 432,337 | +0.16(+2.23%) |
Nov 19, 2012 | 7.030 | 7.200 | 6.950 | 7.170 | 436,752 | +0.30(+4.37%) |
Nov 16, 2012 | 6.860 | 6.910 | 6.560 | 6.870 | 401,034 | +0.00(+0.00%) |
Nov 15, 2012 | 6.760 | 6.930 | 6.710 | 6.870 | 355,153 | +0.13(+1.93%) |
Nov 14, 2012 | 6.720 | 6.950 | 6.670 | 6.740 | 761,111 | +0.02(+0.30%) |
Nov 13, 2012 | 6.730 | 6.870 | 6.640 | 6.720 | 346,354 | -0.04(-0.59%) |
Nov 12, 2012 | 6.600 | 6.770 | 6.540 | 6.760 | 231,779 | +0.18(+2.74%) |
Nov 09, 2012 | 6.590 | 6.730 | 6.440 | 6.580 | 527,715 | -0.03(-0.45%) |
Nov 08, 2012 | 6.790 | 6.822 | 6.520 | 6.610 | 671,418 | -0.17(-2.51%) |
Nov 07, 2012 | 7.100 | 7.180 | 6.760 | 6.780 | 613,419 | -0.47(-6.48%) |
Nov 06, 2012 | 7.160 | 7.290 | 7.110 | 7.250 | 429,775 | +0.14(+1.97%) |
Nov 05, 2012 | 7.010 | 7.230 | 6.941 | 7.110 | 405,888 | +0.04(+0.57%) |
Nov 02, 2012 | 7.000 | 7.160 | 6.930 | 7.070 | 705,919 | +0.13(+1.87%) |