Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.008 | 8.070 | 7.865 | 7.952 | 214,150 | -0.06(-0.70%) |
Feb 27, 2013 | 8.001 | 8.330 | 7.852 | 8.008 | 473,598 | +0.03(+0.39%) |
Feb 26, 2013 | 7.946 | 8.076 | 7.890 | 7.977 | 272,280 | -0.01(-0.08%) |
Feb 22, 2013 | 8.033 | 8.057 | 7.821 | 7.983 | 249,636 | +0.02(+0.23%) |
Feb 21, 2013 | 7.952 | 8.076 | 7.852 | 7.964 | 256,014 | -0.03(-0.39%) |
Feb 20, 2013 | 8.138 | 8.159 | 7.983 | 7.995 | 291,122 | -0.13(-1.60%) |
Feb 19, 2013 | 8.188 | 8.206 | 8.057 | 8.126 | 318,028 | -0.08(-0.98%) |
Feb 15, 2013 | 8.256 | 8.318 | 8.163 | 8.206 | 264,873 | -0.05(-0.60%) |
Feb 14, 2013 | 8.150 | 8.349 | 8.045 | 8.256 | 290,104 | +0.12(+1.53%) |
Feb 13, 2013 | 8.144 | 8.194 | 8.014 | 8.132 | 1,002,381 | +0.02(+0.31%) |
Feb 12, 2013 | 8.039 | 8.213 | 8.039 | 8.107 | 295,653 | +0.15(+1.87%) |
Feb 11, 2013 | 8.008 | 8.070 | 7.927 | 7.958 | 203,716 | +0.08(+1.02%) |
Feb 08, 2013 | 7.790 | 8.088 | 7.772 | 7.877 | 223,760 | +0.11(+1.36%) |
Feb 07, 2013 | 7.759 | 7.797 | 7.679 | 7.772 | 72,393 | +0.01(+0.08%) |
Feb 06, 2013 | 7.697 | 7.784 | 7.663 | 7.766 | 145,917 | -0.06(-0.79%) |
Feb 04, 2013 | 8.039 | 8.070 | 7.772 | 7.828 | 222,121 | -0.30(-3.74%) |
Feb 01, 2013 | 7.939 | 8.225 | 7.915 | 8.132 | 166,825 | +0.24(+2.99%) |
Jan 31, 2013 | 7.958 | 7.983 | 7.809 | 7.896 | 133,756 | -0.08(-1.01%) |
Jan 30, 2013 | 8.088 | 8.126 | 7.952 | 7.977 | 146,503 | -0.11(-1.31%) |
Jan 29, 2013 | 8.095 | 8.144 | 8.019 | 8.082 | 239,497 | +0.02(+0.23%) |
Jan 28, 2013 | 7.821 | 8.175 | 7.782 | 8.064 | 491,768 | +0.26(+3.34%) |
Jan 25, 2013 | 7.821 | 7.846 | 7.753 | 7.803 | 532,570 | +0.01(+0.16%) |
Jan 24, 2013 | 7.759 | 7.815 | 7.704 | 7.790 | 305,119 | +0.08(+1.05%) |
Jan 23, 2013 | 7.790 | 7.802 | 7.697 | 7.710 | 145,699 | -0.06(-0.80%) |
Jan 22, 2013 | 7.753 | 7.821 | 7.697 | 7.772 | 197,449 | +0.01(+0.16%) |
Jan 18, 2013 | 7.784 | 7.828 | 7.697 | 7.759 | 224,586 | -0.01(-0.08%) |
Jan 17, 2013 | 7.821 | 7.821 | 7.741 | 7.766 | 161,925 | -0.02(-0.24%) |
Jan 16, 2013 | 7.672 | 7.821 | 7.660 | 7.784 | 143,579 | +0.11(+1.37%) |
Jan 15, 2013 | 7.604 | 7.766 | 7.542 | 7.679 | 248,265 | +0.07(+0.98%) |
Jan 14, 2013 | 7.517 | 7.759 | 7.517 | 7.604 | 251,507 | +0.09(+1.24%) |
Jan 11, 2013 | 7.778 | 7.790 | 7.486 | 7.511 | 313,137 | -0.24(-3.12%) |
Jan 10, 2013 | 7.790 | 7.852 | 7.735 | 7.753 | 128,468 | +0.01(+0.16%) |
Jan 09, 2013 | 7.815 | 7.852 | 7.685 | 7.741 | 192,518 | -0.06(-0.72%) |
Jan 08, 2013 | 7.821 | 7.852 | 7.717 | 7.797 | 254,231 | -0.02(-0.24%) |
Jan 07, 2013 | 7.809 | 7.876 | 7.704 | 7.815 | 307,528 | +0.01(+0.08%) |
Jan 04, 2013 | 7.722 | 7.865 | 7.704 | 7.809 | 364,274 | +0.11(+1.37%) |
Jan 03, 2013 | 7.852 | 7.859 | 7.610 | 7.704 | 1,036,403 | -0.14(-1.82%) |
Jan 02, 2013 | 7.852 | 7.927 | 7.716 | 7.846 | 702,835 | +0.13(+1.69%) |
Dec 31, 2012 | 7.623 | 7.728 | 7.548 | 7.716 | 538,930 | +0.20(+2.64%) |
Dec 28, 2012 | 7.517 | 7.691 | 7.455 | 7.517 | 738,410 | +0.22(+3.06%) |
Dec 27, 2012 | 7.461 | 7.461 | 7.139 | 7.294 | 263,652 | -0.17(-2.33%) |
Dec 26, 2012 | 7.461 | 7.548 | 7.437 | 7.468 | 145,018 | +0.02(+0.25%) |
Dec 24, 2012 | 7.331 | 7.449 | 7.275 | 7.449 | 128,725 | +0.17(+2.39%) |
Dec 21, 2012 | 7.294 | 7.461 | 7.139 | 7.275 | 449,393 | -0.11(-1.43%) |
Dec 20, 2012 | 7.219 | 7.437 | 7.193 | 7.381 | 313,918 | +0.14(+1.97%) |
Dec 19, 2012 | 7.455 | 7.461 | 7.182 | 7.238 | 141,582 | -0.17(-2.35%) |
Dec 18, 2012 | 7.263 | 7.412 | 7.132 | 7.412 | 165,854 | +0.17(+2.31%) |
Dec 17, 2012 | 7.188 | 7.325 | 7.083 | 7.244 | 193,612 | +0.03(+0.43%) |
Dec 14, 2012 | 7.219 | 7.263 | 7.077 | 7.213 | 107,785 | -0.04(-0.60%) |
Dec 13, 2012 | 7.480 | 7.480 | 7.114 | 7.257 | 139,423 | -0.22(-2.91%) |
Dec 12, 2012 | 7.530 | 7.536 | 7.369 | 7.474 | 115,395 | -0.01(-0.08%) |
Dec 11, 2012 | 7.586 | 7.586 | 7.325 | 7.480 | 176,103 | +0.00(+0.00%) |
Dec 10, 2012 | 7.505 | 7.505 | 7.413 | 7.480 | 139,416 | +0.01(+0.08%) |
Dec 07, 2012 | 7.579 | 7.622 | 7.406 | 7.474 | 76,480 | -0.06(-0.82%) |
Dec 06, 2012 | 7.604 | 7.691 | 7.449 | 7.536 | 175,979 | +0.01(+0.08%) |
Dec 05, 2012 | 7.691 | 7.710 | 7.486 | 7.530 | 162,150 | -0.07(-0.90%) |