Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.240 | 7.327 | 7.202 | 7.293 | 677,870 | +0.02(+0.26%) |
Jan 30, 2013 | 7.293 | 7.355 | 7.269 | 7.274 | 406,023 | -0.02(-0.26%) |
Jan 29, 2013 | 7.298 | 7.323 | 7.264 | 7.293 | 433,221 | +0.00(+0.07%) |
Jan 28, 2013 | 7.221 | 7.326 | 7.187 | 7.288 | 556,792 | +0.11(+1.47%) |
Jan 25, 2013 | 7.235 | 7.261 | 7.135 | 7.183 | 541,013 | -0.04(-0.60%) |
Jan 24, 2013 | 7.211 | 7.293 | 7.197 | 7.226 | 471,042 | +0.04(+0.53%) |
Jan 23, 2013 | 7.202 | 7.245 | 7.173 | 7.187 | 478,426 | -0.01(-0.13%) |
Jan 22, 2013 | 7.173 | 7.317 | 7.149 | 7.197 | 851,466 | +0.05(+0.67%) |
Jan 18, 2013 | 7.115 | 7.168 | 7.096 | 7.149 | 600,479 | +0.05(+0.68%) |
Jan 17, 2013 | 6.971 | 7.149 | 6.971 | 7.101 | 884,726 | +0.15(+2.21%) |
Jan 16, 2013 | 7.000 | 7.024 | 6.908 | 6.947 | 549,004 | -0.07(-0.96%) |
Jan 15, 2013 | 6.928 | 7.019 | 6.923 | 7.015 | 416,596 | +0.03(+0.48%) |
Jan 14, 2013 | 7.015 | 7.029 | 6.949 | 6.981 | 667,193 | -0.03(-0.41%) |
Jan 11, 2013 | 7.048 | 7.087 | 6.904 | 7.010 | 714,473 | -0.05(-0.75%) |
Jan 10, 2013 | 7.106 | 7.120 | 7.053 | 7.063 | 387,098 | -0.02(-0.27%) |
Jan 09, 2013 | 6.981 | 7.087 | 6.929 | 7.082 | 622,472 | +0.14(+2.07%) |
Jan 08, 2013 | 6.971 | 6.976 | 6.881 | 6.938 | 669,973 | -0.06(-0.89%) |
Jan 07, 2013 | 7.048 | 7.101 | 6.765 | 7.000 | 1,084,187 | -0.11(-1.55%) |
Jan 04, 2013 | 7.077 | 7.125 | 7.063 | 7.111 | 618,158 | +0.02(+0.34%) |
Jan 03, 2013 | 7.082 | 7.115 | 7.039 | 7.087 | 825,808 | +0.05(+0.75%) |
Jan 02, 2013 | 7.144 | 7.159 | 7.029 | 7.034 | 1,590,659 | +0.05(+0.69%) |
Dec 31, 2012 | 6.794 | 6.986 | 6.986 | 6.986 | 775,995 | +0.17(+2.54%) |
Dec 28, 2012 | 6.852 | 6.885 | 6.813 | 6.813 | 547,576 | -0.04(-0.63%) |
Dec 27, 2012 | 6.904 | 6.933 | 6.799 | 6.856 | 568,781 | -0.05(-0.76%) |
Dec 26, 2012 | 6.938 | 6.943 | 6.880 | 6.909 | 609,727 | -0.04(-0.55%) |
Dec 24, 2012 | 6.923 | 6.957 | 6.890 | 6.947 | 246,818 | +0.01(+0.14%) |
Dec 21, 2012 | 6.904 | 6.943 | 6.885 | 6.938 | 1,790,432 | +0.01(+0.21%) |
Dec 20, 2012 | 6.880 | 6.933 | 6.842 | 6.923 | 872,450 | +0.06(+0.84%) |
Dec 19, 2012 | 6.717 | 6.885 | 6.693 | 6.866 | 997,578 | +0.15(+2.21%) |
Dec 18, 2012 | 6.698 | 6.732 | 6.669 | 6.717 | 506,723 | +0.03(+0.43%) |
Dec 17, 2012 | 6.664 | 6.784 | 6.583 | 6.688 | 1,065,898 | +0.06(+0.87%) |
Dec 14, 2012 | 6.583 | 6.664 | 6.549 | 6.631 | 793,729 | +0.08(+1.25%) |
Dec 13, 2012 | 6.559 | 6.592 | 6.506 | 6.549 | 644,690 | -0.01(-0.15%) |
Dec 12, 2012 | 6.568 | 6.616 | 6.549 | 6.559 | 742,318 | -0.01(-0.22%) |
Dec 11, 2012 | 6.477 | 6.583 | 6.453 | 6.573 | 767,097 | +0.09(+1.33%) |
Dec 10, 2012 | 6.540 | 6.549 | 6.477 | 6.487 | 427,690 | -0.02(-0.29%) |
Dec 07, 2012 | 6.535 | 6.568 | 6.450 | 6.506 | 937,167 | -0.03(-0.44%) |
Dec 06, 2012 | 6.568 | 6.568 | 6.525 | 6.535 | 791,287 | -0.03(-0.51%) |
Dec 05, 2012 | 6.583 | 6.583 | 6.525 | 6.568 | 849,932 | +0.02(+0.29%) |
Dec 04, 2012 | 6.544 | 6.559 | 6.482 | 6.549 | 939,885 | +0.01(+0.15%) |
Nov 30, 2012 | 6.535 | 6.573 | 6.506 | 6.540 | 928,874 | -0.00(-0.07%) |
Nov 29, 2012 | 6.549 | 6.578 | 6.530 | 6.544 | 1,548,697 | +0.06(+0.96%) |
Nov 28, 2012 | 6.496 | 6.564 | 6.429 | 6.482 | 8,508,588 | -0.29(-4.32%) |
Nov 27, 2012 | 6.847 | 6.852 | 6.775 | 6.775 | 478,761 | -0.06(-0.91%) |
Nov 26, 2012 | 6.808 | 6.837 | 6.780 | 6.837 | 454,741 | +0.06(+0.92%) |
Nov 23, 2012 | 6.679 | 6.775 | 6.645 | 6.775 | 269,346 | +0.12(+1.80%) |
Nov 21, 2012 | 6.597 | 6.669 | 6.597 | 6.655 | 208,689 | +0.05(+0.80%) |
Nov 20, 2012 | 6.708 | 6.708 | 6.506 | 6.602 | 707,766 | -0.28(-4.04%) |
Nov 19, 2012 | 6.818 | 6.914 | 6.813 | 6.880 | 978,789 | +0.13(+1.92%) |
Nov 16, 2012 | 6.612 | 6.756 | 6.535 | 6.751 | 825,545 | +0.12(+1.88%) |
Nov 15, 2012 | 6.199 | 6.669 | 6.132 | 6.626 | 1,288,225 | +0.39(+6.31%) |
Nov 14, 2012 | 6.607 | 6.655 | 6.084 | 6.233 | 1,931,519 | -0.37(-5.60%) |
Nov 13, 2012 | 6.693 | 6.693 | 6.597 | 6.602 | 554,714 | -0.10(-1.43%) |
Nov 12, 2012 | 6.554 | 6.732 | 6.554 | 6.698 | 490,937 | +0.15(+2.35%) |
Nov 09, 2012 | 6.693 | 6.727 | 6.477 | 6.544 | 1,031,838 | -0.17(-2.50%) |
Nov 08, 2012 | 6.828 | 6.837 | 6.693 | 6.712 | 566,859 | -0.11(-1.55%) |
Nov 07, 2012 | 6.871 | 6.895 | 6.741 | 6.818 | 603,078 | -0.09(-1.25%) |
Nov 06, 2012 | 6.885 | 6.914 | 6.856 | 6.904 | 451,096 | +0.05(+0.70%) |
Nov 05, 2012 | 6.904 | 6.952 | 6.852 | 6.856 | 569,329 | -0.03(-0.42%) |
Nov 02, 2012 | 6.928 | 6.933 | 6.871 | 6.885 | 612,726 | +0.00(+0.00%) |