Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.250 | 6.290 | 6.040 | 6.080 | 123,099 | -0.16(-2.56%) |
Feb 27, 2013 | 6.440 | 6.520 | 6.180 | 6.240 | 148,978 | -0.16(-2.50%) |
Feb 26, 2013 | 6.420 | 6.590 | 6.330 | 6.400 | 162,188 | -0.37(-5.47%) |
Feb 22, 2013 | 6.810 | 6.999 | 6.420 | 6.770 | 1,057,234 | -1.21(-15.16%) |
Feb 21, 2013 | 8.050 | 8.080 | 7.940 | 7.980 | 103,056 | -0.07(-0.87%) |
Feb 20, 2013 | 8.040 | 8.110 | 7.830 | 8.050 | 95,762 | -0.01(-0.12%) |
Feb 19, 2013 | 7.990 | 8.060 | 7.960 | 8.060 | 201,069 | +0.04(+0.50%) |
Feb 15, 2013 | 8.060 | 8.070 | 7.960 | 8.020 | 53,323 | +0.03(+0.38%) |
Feb 14, 2013 | 7.950 | 8.020 | 7.910 | 7.990 | 40,314 | +0.03(+0.38%) |
Feb 13, 2013 | 7.970 | 8.000 | 7.890 | 7.960 | 19,938 | +0.00(+0.00%) |
Feb 12, 2013 | 7.910 | 8.000 | 7.860 | 7.960 | 67,303 | +0.09(+1.14%) |
Feb 11, 2013 | 7.810 | 7.910 | 7.790 | 7.870 | 82,533 | +0.08(+1.03%) |
Feb 08, 2013 | 7.850 | 7.850 | 7.680 | 7.790 | 74,219 | -0.07(-0.89%) |
Feb 07, 2013 | 7.880 | 7.910 | 7.710 | 7.860 | 35,177 | -0.04(-0.51%) |
Feb 06, 2013 | 7.830 | 7.900 | 7.630 | 7.900 | 24,085 | +0.20(+2.60%) |
Feb 04, 2013 | 7.890 | 7.900 | 7.700 | 7.700 | 99,725 | -0.20(-2.53%) |
Feb 01, 2013 | 7.790 | 7.900 | 7.740 | 7.900 | 62,071 | +0.16(+2.07%) |
Jan 31, 2013 | 7.590 | 7.780 | 7.560 | 7.740 | 84,913 | +0.17(+2.25%) |
Jan 30, 2013 | 7.870 | 7.870 | 7.570 | 7.570 | 109,434 | -0.33(-4.18%) |
Jan 29, 2013 | 7.710 | 7.900 | 7.670 | 7.900 | 42,183 | +0.15(+1.94%) |
Jan 28, 2013 | 7.720 | 7.800 | 7.620 | 7.750 | 35,125 | +0.05(+0.65%) |
Jan 25, 2013 | 7.840 | 7.840 | 7.670 | 7.700 | 56,016 | -0.09(-1.16%) |
Jan 24, 2013 | 7.630 | 7.830 | 7.390 | 7.790 | 65,765 | +0.15(+1.96%) |
Jan 23, 2013 | 7.500 | 7.700 | 7.360 | 7.640 | 59,355 | +0.13(+1.73%) |
Jan 22, 2013 | 7.420 | 7.560 | 7.380 | 7.510 | 72,872 | +0.08(+1.08%) |
Jan 18, 2013 | 7.650 | 7.660 | 7.410 | 7.430 | 104,677 | -0.26(-3.38%) |
Jan 17, 2013 | 7.820 | 7.860 | 7.680 | 7.690 | 57,090 | -0.13(-1.66%) |
Jan 16, 2013 | 7.940 | 7.940 | 7.810 | 7.820 | 37,145 | -0.15(-1.88%) |
Jan 15, 2013 | 7.790 | 8.005 | 7.580 | 7.970 | 87,342 | +0.19(+2.44%) |
Jan 14, 2013 | 7.500 | 7.880 | 7.500 | 7.780 | 94,329 | -0.14(-1.77%) |
Jan 11, 2013 | 8.030 | 8.030 | 7.920 | 7.920 | 83,179 | -0.09(-1.12%) |
Jan 10, 2013 | 8.000 | 8.100 | 7.830 | 8.010 | 123,476 | +0.01(+0.12%) |
Jan 09, 2013 | 8.000 | 8.050 | 7.958 | 8.000 | 75,752 | +0.00(+0.00%) |
Jan 08, 2013 | 7.940 | 8.000 | 7.920 | 8.000 | 57,219 | +0.03(+0.38%) |
Jan 07, 2013 | 7.970 | 8.000 | 7.910 | 7.970 | 65,276 | -0.03(-0.38%) |
Jan 04, 2013 | 7.880 | 8.000 | 7.800 | 8.000 | 103,614 | +0.16(+2.04%) |
Jan 03, 2013 | 7.740 | 8.000 | 7.680 | 7.840 | 79,134 | +0.13(+1.69%) |
Jan 02, 2013 | 7.680 | 7.750 | 7.600 | 7.710 | 166,429 | +0.15(+1.98%) |
Dec 31, 2012 | 7.370 | 7.560 | 7.560 | 7.560 | 99,365 | +0.15(+2.02%) |
Dec 28, 2012 | 7.520 | 7.580 | 7.380 | 7.410 | 128,086 | -0.19(-2.50%) |
Dec 27, 2012 | 7.690 | 7.860 | 7.411 | 7.600 | 147,222 | -0.03(-0.39%) |
Dec 26, 2012 | 7.780 | 7.780 | 7.580 | 7.630 | 67,318 | -0.11(-1.42%) |
Dec 24, 2012 | 7.760 | 7.860 | 7.500 | 7.740 | 47,427 | -0.04(-0.51%) |
Dec 21, 2012 | 7.650 | 7.810 | 7.320 | 7.780 | 248,494 | +0.08(+1.04%) |
Dec 20, 2012 | 7.920 | 7.930 | 7.700 | 7.700 | 130,750 | -0.24(-3.02%) |
Dec 19, 2012 | 7.830 | 8.000 | 7.780 | 7.940 | 165,499 | +0.14(+1.79%) |
Dec 18, 2012 | 7.560 | 7.840 | 7.558 | 7.800 | 193,511 | +0.26(+3.45%) |
Dec 17, 2012 | 7.250 | 7.600 | 7.120 | 7.540 | 609,660 | +0.34(+4.72%) |
Dec 14, 2012 | 7.100 | 7.250 | 7.060 | 7.200 | 69,444 | +0.08(+1.12%) |
Dec 13, 2012 | 7.010 | 7.150 | 6.960 | 7.120 | 138,154 | +0.11(+1.57%) |
Dec 12, 2012 | 7.000 | 7.010 | 6.970 | 7.010 | 92,878 | +0.04(+0.57%) |
Dec 11, 2012 | 6.980 | 7.030 | 6.900 | 6.970 | 134,215 | +0.00(+0.00%) |
Dec 10, 2012 | 6.980 | 7.000 | 6.940 | 6.970 | 47,896 | -0.03(-0.43%) |
Dec 07, 2012 | 7.000 | 7.000 | 6.821 | 7.000 | 94,151 | +0.00(+0.00%) |
Dec 06, 2012 | 6.930 | 7.000 | 6.900 | 7.000 | 107,601 | +0.04(+0.57%) |
Dec 05, 2012 | 7.060 | 7.090 | 6.950 | 6.960 | 25,921 | -0.12(-1.69%) |