Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.263 | 7.554 | 7.254 | 7.372 | 403,275 | +0.02(+0.25%) |
Feb 27, 2013 | 7.236 | 7.454 | 7.218 | 7.354 | 249,864 | +0.10(+1.38%) |
Feb 26, 2013 | 7.191 | 7.322 | 7.045 | 7.254 | 535,318 | +0.11(+1.53%) |
Feb 25, 2013 | 7.572 | 7.654 | 7.113 | 7.145 | 488,275 | -0.36(-4.84%) |
Feb 22, 2013 | 7.345 | 7.545 | 7.254 | 7.509 | 420,660 | +0.22(+2.99%) |
Feb 21, 2013 | 7.381 | 7.391 | 7.091 | 7.290 | 438,691 | -0.10(-1.35%) |
Feb 20, 2013 | 7.809 | 7.881 | 7.381 | 7.391 | 593,746 | -0.45(-5.68%) |
Feb 19, 2013 | 7.454 | 7.863 | 7.454 | 7.836 | 1,303,416 | +0.42(+5.64%) |
Feb 15, 2013 | 7.436 | 7.509 | 7.300 | 7.418 | 445,236 | +0.05(+0.62%) |
Feb 14, 2013 | 7.454 | 7.490 | 7.372 | 7.372 | 265,832 | -0.09(-1.22%) |
Feb 13, 2013 | 7.336 | 7.463 | 7.290 | 7.463 | 358,510 | +0.16(+2.24%) |
Feb 12, 2013 | 7.327 | 7.363 | 7.236 | 7.300 | 369,044 | -0.04(-0.50%) |
Feb 11, 2013 | 7.527 | 7.527 | 7.254 | 7.336 | 397,939 | -0.22(-2.89%) |
Feb 08, 2013 | 7.554 | 7.609 | 7.518 | 7.554 | 245,535 | +0.05(+0.61%) |
Feb 07, 2013 | 7.681 | 7.727 | 7.500 | 7.509 | 332,266 | -0.15(-2.02%) |
Feb 06, 2013 | 7.627 | 7.663 | 7.554 | 7.663 | 315,081 | +0.10(+1.32%) |
Feb 04, 2013 | 7.681 | 7.754 | 7.554 | 7.563 | 282,030 | -0.21(-2.69%) |
Feb 01, 2013 | 7.790 | 7.800 | 7.663 | 7.772 | 381,015 | +0.05(+0.71%) |
Jan 31, 2013 | 7.690 | 7.754 | 7.618 | 7.718 | 521,445 | +0.05(+0.71%) |
Jan 30, 2013 | 7.618 | 7.813 | 7.618 | 7.663 | 618,080 | +0.04(+0.48%) |
Jan 29, 2013 | 7.763 | 7.818 | 7.581 | 7.627 | 791,864 | -0.15(-1.87%) |
Jan 28, 2013 | 7.990 | 8.109 | 7.763 | 7.772 | 510,397 | -0.24(-2.95%) |
Jan 25, 2013 | 8.081 | 8.159 | 7.900 | 8.009 | 434,163 | +0.00(+0.00%) |
Jan 24, 2013 | 8.090 | 8.263 | 7.945 | 8.009 | 499,030 | -0.09(-1.12%) |
Jan 23, 2013 | 8.272 | 8.300 | 8.081 | 8.100 | 400,178 | -0.16(-1.98%) |
Jan 22, 2013 | 8.281 | 8.381 | 8.189 | 8.263 | 372,814 | -0.05(-0.55%) |
Jan 18, 2013 | 8.327 | 8.327 | 8.090 | 8.309 | 566,675 | -0.02(-0.22%) |
Jan 17, 2013 | 8.418 | 8.536 | 8.309 | 8.327 | 300,882 | -0.01(-0.11%) |
Jan 16, 2013 | 8.318 | 8.400 | 8.209 | 8.336 | 335,002 | +0.01(+0.11%) |
Jan 15, 2013 | 8.472 | 8.545 | 8.327 | 8.327 | 356,240 | -0.24(-2.76%) |
Jan 14, 2013 | 8.536 | 8.665 | 8.445 | 8.563 | 384,199 | +0.01(+0.11%) |
Jan 11, 2013 | 8.481 | 8.581 | 8.445 | 8.554 | 449,674 | +0.10(+1.18%) |
Jan 10, 2013 | 8.427 | 8.581 | 8.181 | 8.454 | 439,289 | +0.09(+1.09%) |
Jan 09, 2013 | 8.409 | 8.418 | 8.254 | 8.363 | 341,685 | +0.01(+0.11%) |
Jan 08, 2013 | 8.181 | 8.390 | 8.145 | 8.354 | 513,148 | +0.15(+1.77%) |
Jan 07, 2013 | 8.118 | 8.244 | 7.986 | 8.209 | 343,790 | +0.04(+0.44%) |
Jan 04, 2013 | 8.136 | 8.354 | 8.127 | 8.172 | 449,955 | +0.10(+1.24%) |
Jan 03, 2013 | 8.200 | 8.254 | 7.963 | 8.072 | 481,250 | -0.17(-2.09%) |
Jan 02, 2013 | 8.081 | 8.254 | 7.863 | 8.245 | 523,135 | +0.38(+4.86%) |
Dec 31, 2012 | 7.554 | 7.890 | 7.554 | 7.863 | 263,702 | +0.32(+4.22%) |
Dec 28, 2012 | 7.654 | 7.700 | 7.500 | 7.545 | 369,958 | -0.20(-2.58%) |
Dec 27, 2012 | 7.800 | 7.800 | 7.590 | 7.745 | 217,725 | -0.05(-0.70%) |
Dec 26, 2012 | 7.790 | 8.190 | 7.790 | 7.800 | 225,719 | +0.08(+1.06%) |
Dec 24, 2012 | 7.918 | 8.109 | 7.700 | 7.718 | 143,423 | -0.21(-2.64%) |
Dec 21, 2012 | 7.945 | 8.136 | 7.800 | 7.927 | 1,009,909 | -0.21(-2.57%) |
Dec 20, 2012 | 7.900 | 8.163 | 7.881 | 8.136 | 540,834 | +0.25(+3.11%) |
Dec 19, 2012 | 7.981 | 8.009 | 7.727 | 7.890 | 448,771 | -0.09(-1.14%) |
Dec 18, 2012 | 7.536 | 8.009 | 7.509 | 7.981 | 467,191 | +0.43(+5.66%) |
Dec 17, 2012 | 7.254 | 7.700 | 7.200 | 7.554 | 540,103 | +0.33(+4.53%) |
Dec 14, 2012 | 7.191 | 7.381 | 7.163 | 7.227 | 294,587 | -0.07(-1.00%) |
Dec 13, 2012 | 7.372 | 7.386 | 7.154 | 7.300 | 316,507 | -0.05(-0.62%) |
Dec 12, 2012 | 7.481 | 7.572 | 7.309 | 7.345 | 403,640 | -0.13(-1.70%) |
Dec 11, 2012 | 7.409 | 7.636 | 7.400 | 7.472 | 334,801 | +0.06(+0.86%) |
Dec 10, 2012 | 7.609 | 7.663 | 7.363 | 7.409 | 258,892 | -0.25(-3.21%) |
Dec 07, 2012 | 7.454 | 7.672 | 7.336 | 7.654 | 284,471 | +0.30(+4.08%) |
Dec 06, 2012 | 7.409 | 7.563 | 7.336 | 7.354 | 374,396 | -0.13(-1.70%) |
Dec 05, 2012 | 7.427 | 7.509 | 7.318 | 7.481 | 326,991 | +0.13(+1.73%) |