Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.667 | 7.788 | 7.587 | 7.748 | 650,878 | +0.18(+2.32%) |
Feb 27, 2013 | 7.512 | 7.738 | 7.451 | 7.572 | 576,244 | +0.09(+1.14%) |
Feb 26, 2013 | 7.421 | 7.560 | 7.210 | 7.487 | 516,282 | -0.04(-0.53%) |
Feb 22, 2013 | 7.466 | 7.647 | 7.456 | 7.527 | 515,673 | +0.08(+1.01%) |
Feb 21, 2013 | 7.466 | 7.602 | 7.286 | 7.451 | 777,802 | -0.04(-0.54%) |
Feb 20, 2013 | 7.683 | 7.708 | 7.411 | 7.492 | 638,029 | -0.18(-2.29%) |
Feb 19, 2013 | 7.612 | 7.688 | 7.527 | 7.667 | 266,021 | +0.08(+1.06%) |
Feb 15, 2013 | 7.622 | 7.738 | 7.376 | 7.587 | 685,971 | -0.05(-0.66%) |
Feb 14, 2013 | 7.582 | 7.698 | 7.039 | 7.637 | 1,802,541 | -0.08(-0.98%) |
Feb 13, 2013 | 7.602 | 7.738 | 7.548 | 7.713 | 308,276 | +0.09(+1.19%) |
Feb 12, 2013 | 7.602 | 7.662 | 7.499 | 7.622 | 167,571 | +0.05(+0.60%) |
Feb 11, 2013 | 7.612 | 7.693 | 7.527 | 7.577 | 179,136 | -0.05(-0.66%) |
Feb 08, 2013 | 7.637 | 7.683 | 7.557 | 7.627 | 127,235 | -0.02(-0.20%) |
Feb 07, 2013 | 7.718 | 7.728 | 7.557 | 7.642 | 292,087 | -0.06(-0.72%) |
Feb 06, 2013 | 7.683 | 7.718 | 7.568 | 7.698 | 192,202 | +0.15(+2.00%) |
Feb 04, 2013 | 7.758 | 7.758 | 7.542 | 7.547 | 382,820 | -0.22(-2.78%) |
Feb 01, 2013 | 7.974 | 8.029 | 7.667 | 7.763 | 475,300 | -0.15(-1.90%) |
Jan 31, 2013 | 7.708 | 7.939 | 7.647 | 7.914 | 520,912 | +0.19(+2.47%) |
Jan 30, 2013 | 7.783 | 7.788 | 7.667 | 7.723 | 259,943 | +0.01(+0.13%) |
Jan 29, 2013 | 7.728 | 7.753 | 7.637 | 7.713 | 337,451 | +0.09(+1.19%) |
Jan 28, 2013 | 7.662 | 7.788 | 7.612 | 7.622 | 475,773 | -0.08(-1.04%) |
Jan 25, 2013 | 7.838 | 8.004 | 7.587 | 7.703 | 388,156 | -0.13(-1.67%) |
Jan 24, 2013 | 7.788 | 7.964 | 7.562 | 7.833 | 512,736 | +0.11(+1.43%) |
Jan 23, 2013 | 7.763 | 7.845 | 7.643 | 7.723 | 491,430 | -0.01(-0.07%) |
Jan 22, 2013 | 7.884 | 7.889 | 7.587 | 7.728 | 660,289 | +0.07(+0.92%) |
Jan 18, 2013 | 7.537 | 7.738 | 7.446 | 7.657 | 333,303 | +0.15(+1.94%) |
Jan 17, 2013 | 7.396 | 7.537 | 7.371 | 7.512 | 216,883 | +0.16(+2.19%) |
Jan 16, 2013 | 7.376 | 7.396 | 7.321 | 7.351 | 287,392 | -0.01(-0.07%) |
Jan 15, 2013 | 7.230 | 7.461 | 7.230 | 7.356 | 295,007 | +0.07(+0.97%) |
Jan 14, 2013 | 7.366 | 7.421 | 7.276 | 7.286 | 202,280 | -0.10(-1.36%) |
Jan 11, 2013 | 7.436 | 7.482 | 7.386 | 7.386 | 268,012 | +0.00(+0.00%) |
Jan 10, 2013 | 7.522 | 7.537 | 7.386 | 7.386 | 239,776 | -0.10(-1.34%) |
Jan 09, 2013 | 7.537 | 7.562 | 7.406 | 7.487 | 345,155 | -0.02(-0.20%) |
Jan 08, 2013 | 7.396 | 7.512 | 7.311 | 7.502 | 347,955 | +0.10(+1.29%) |
Jan 07, 2013 | 7.396 | 7.436 | 7.210 | 7.406 | 367,202 | +0.02(+0.27%) |
Jan 04, 2013 | 7.291 | 7.406 | 7.195 | 7.386 | 420,990 | +0.13(+1.73%) |
Jan 03, 2013 | 7.266 | 7.311 | 7.150 | 7.260 | 351,834 | +0.01(+0.07%) |
Jan 02, 2013 | 7.331 | 7.331 | 6.994 | 7.255 | 458,363 | +0.26(+3.74%) |
Dec 31, 2012 | 6.924 | 7.019 | 6.818 | 6.994 | 295,680 | +0.13(+1.90%) |
Dec 28, 2012 | 6.733 | 6.989 | 6.733 | 6.864 | 348,990 | +0.08(+1.11%) |
Dec 27, 2012 | 7.049 | 7.049 | 6.602 | 6.788 | 485,669 | -0.18(-2.53%) |
Dec 26, 2012 | 7.029 | 7.054 | 6.894 | 6.964 | 217,842 | -0.04(-0.57%) |
Dec 24, 2012 | 7.100 | 7.100 | 6.939 | 7.004 | 122,152 | -0.07(-0.92%) |
Dec 21, 2012 | 7.175 | 7.206 | 6.899 | 7.070 | 338,048 | -0.13(-1.75%) |
Dec 20, 2012 | 7.175 | 7.195 | 7.080 | 7.195 | 228,866 | +0.05(+0.70%) |
Dec 19, 2012 | 7.105 | 7.150 | 6.974 | 7.145 | 359,222 | +0.07(+0.99%) |
Dec 18, 2012 | 6.959 | 7.075 | 6.943 | 7.075 | 213,278 | +0.17(+2.40%) |
Dec 17, 2012 | 7.024 | 7.065 | 6.793 | 6.909 | 420,276 | -0.13(-1.79%) |
Dec 14, 2012 | 7.120 | 7.125 | 6.949 | 7.034 | 207,658 | -0.06(-0.78%) |
Dec 13, 2012 | 7.059 | 7.130 | 6.949 | 7.090 | 306,389 | -0.01(-0.07%) |
Dec 12, 2012 | 7.034 | 7.130 | 6.984 | 7.095 | 268,722 | +0.09(+1.29%) |
Dec 11, 2012 | 6.984 | 7.245 | 6.924 | 7.004 | 467,830 | +0.07(+1.01%) |
Dec 10, 2012 | 7.070 | 7.087 | 6.904 | 6.934 | 344,834 | -0.07(-1.00%) |
Dec 07, 2012 | 7.130 | 7.155 | 6.828 | 7.004 | 278,460 | -0.13(-1.76%) |
Dec 06, 2012 | 7.029 | 7.130 | 6.924 | 7.130 | 365,957 | +0.13(+1.79%) |
Dec 05, 2012 | 7.145 | 7.145 | 6.969 | 7.004 | 366,269 | -0.07(-0.99%) |