Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.744 | 7.773 | 7.511 | 7.569 | 147,656 | -0.21(-2.74%) |
Feb 27, 2013 | 7.666 | 7.811 | 7.666 | 7.782 | 89,981 | +0.14(+1.77%) |
Feb 26, 2013 | 7.569 | 7.656 | 7.424 | 7.647 | 158,426 | -0.16(-2.11%) |
Feb 22, 2013 | 7.831 | 7.899 | 7.734 | 7.811 | 187,268 | +0.04(+0.50%) |
Feb 21, 2013 | 7.608 | 7.791 | 7.521 | 7.773 | 172,521 | +0.23(+3.08%) |
Feb 20, 2013 | 7.831 | 7.976 | 7.516 | 7.540 | 323,900 | -0.27(-3.47%) |
Feb 19, 2013 | 7.821 | 7.889 | 7.666 | 7.811 | 132,141 | +0.03(+0.37%) |
Feb 15, 2013 | 7.782 | 7.937 | 7.753 | 7.782 | 119,404 | -0.03(-0.37%) |
Feb 14, 2013 | 7.753 | 7.957 | 7.753 | 7.811 | 154,346 | +0.07(+0.88%) |
Feb 13, 2013 | 7.763 | 8.180 | 7.715 | 7.744 | 285,632 | -0.06(-0.75%) |
Feb 12, 2013 | 7.734 | 7.899 | 7.734 | 7.802 | 141,710 | +0.06(+0.75%) |
Feb 11, 2013 | 7.957 | 7.996 | 7.705 | 7.744 | 244,344 | -0.17(-2.20%) |
Feb 08, 2013 | 7.724 | 8.005 | 7.656 | 7.918 | 115,355 | +0.22(+2.90%) |
Feb 07, 2013 | 7.744 | 7.850 | 7.685 | 7.695 | 119,089 | -0.07(-0.87%) |
Feb 06, 2013 | 7.695 | 7.841 | 7.589 | 7.763 | 200,673 | +0.28(+3.76%) |
Feb 04, 2013 | 7.559 | 7.559 | 7.341 | 7.482 | 166,095 | -0.08(-1.03%) |
Feb 01, 2013 | 7.715 | 7.724 | 7.550 | 7.559 | 173,253 | -0.10(-1.27%) |
Jan 31, 2013 | 7.666 | 7.782 | 7.579 | 7.656 | 120,973 | +0.04(+0.51%) |
Jan 30, 2013 | 7.744 | 7.821 | 7.569 | 7.618 | 215,253 | -0.10(-1.26%) |
Jan 29, 2013 | 7.773 | 7.831 | 7.637 | 7.715 | 170,569 | -0.05(-0.62%) |
Jan 28, 2013 | 7.821 | 7.879 | 7.472 | 7.763 | 228,953 | -0.01(-0.12%) |
Jan 25, 2013 | 7.792 | 7.879 | 7.622 | 7.773 | 117,132 | -0.02(-0.25%) |
Jan 24, 2013 | 7.724 | 7.850 | 7.637 | 7.792 | 124,710 | +0.12(+1.52%) |
Jan 23, 2013 | 7.763 | 7.802 | 7.530 | 7.676 | 336,390 | -0.13(-1.61%) |
Jan 22, 2013 | 7.841 | 7.967 | 7.734 | 7.802 | 182,840 | -0.02(-0.25%) |
Jan 18, 2013 | 7.986 | 8.063 | 7.802 | 7.821 | 81,882 | -0.17(-2.18%) |
Jan 17, 2013 | 7.918 | 8.063 | 7.842 | 7.996 | 125,041 | +0.15(+1.85%) |
Jan 16, 2013 | 7.870 | 7.947 | 7.716 | 7.850 | 254,382 | -0.08(-0.98%) |
Jan 15, 2013 | 7.734 | 8.015 | 7.734 | 7.928 | 256,006 | +0.18(+2.38%) |
Jan 14, 2013 | 7.957 | 8.073 | 7.715 | 7.744 | 190,756 | -0.20(-2.56%) |
Jan 11, 2013 | 8.063 | 8.122 | 7.913 | 7.947 | 128,794 | -0.09(-1.09%) |
Jan 10, 2013 | 8.073 | 8.131 | 7.928 | 8.034 | 85,224 | +0.03(+0.36%) |
Jan 09, 2013 | 8.209 | 8.209 | 7.957 | 8.005 | 112,984 | -0.16(-1.90%) |
Jan 08, 2013 | 8.102 | 8.228 | 7.986 | 8.160 | 162,060 | +0.09(+1.08%) |
Jan 07, 2013 | 8.044 | 8.209 | 8.015 | 8.073 | 91,761 | -0.03(-0.36%) |
Jan 04, 2013 | 8.170 | 8.277 | 8.025 | 8.102 | 309,032 | -0.04(-0.48%) |
Jan 03, 2013 | 7.860 | 8.238 | 7.802 | 8.141 | 396,080 | +0.34(+4.35%) |
Jan 02, 2013 | 8.131 | 8.151 | 7.753 | 7.802 | 336,311 | -0.15(-1.83%) |
Dec 31, 2012 | 7.598 | 7.996 | 7.569 | 7.947 | 382,140 | +0.31(+4.06%) |
Dec 28, 2012 | 7.705 | 7.763 | 7.550 | 7.637 | 264,341 | -0.13(-1.62%) |
Dec 27, 2012 | 7.724 | 7.792 | 7.705 | 7.763 | 262,374 | -0.01(-0.12%) |
Dec 26, 2012 | 7.792 | 7.841 | 7.715 | 7.773 | 188,363 | -0.01(-0.12%) |
Dec 24, 2012 | 7.918 | 7.937 | 7.734 | 7.782 | 73,665 | -0.27(-3.37%) |
Dec 21, 2012 | 8.093 | 8.141 | 7.976 | 8.054 | 218,460 | -0.12(-1.42%) |
Dec 20, 2012 | 8.131 | 8.185 | 8.054 | 8.170 | 428,322 | +0.03(+0.36%) |
Dec 19, 2012 | 7.957 | 8.296 | 7.947 | 8.141 | 656,579 | +0.23(+2.94%) |
Dec 18, 2012 | 7.850 | 8.015 | 7.811 | 7.908 | 378,151 | +0.10(+1.24%) |
Dec 17, 2012 | 7.937 | 8.315 | 7.530 | 7.811 | 634,138 | -0.05(-0.62%) |
Dec 14, 2012 | 7.637 | 7.918 | 7.618 | 7.860 | 573,708 | +0.22(+2.92%) |
Dec 13, 2012 | 7.753 | 7.860 | 7.463 | 7.637 | 699,639 | -0.28(-3.55%) |
Dec 12, 2012 | 8.034 | 8.122 | 7.850 | 7.918 | 206,856 | -0.11(-1.33%) |
Dec 11, 2012 | 8.073 | 8.189 | 7.976 | 8.025 | 266,087 | +0.02(+0.24%) |
Dec 10, 2012 | 8.044 | 8.073 | 7.860 | 8.005 | 271,776 | -0.04(-0.48%) |
Dec 07, 2012 | 8.054 | 8.073 | 7.928 | 8.044 | 509,675 | +0.06(+0.73%) |
Dec 06, 2012 | 8.073 | 8.083 | 7.860 | 7.986 | 628,835 | -0.19(-2.37%) |
Dec 05, 2012 | 8.160 | 8.359 | 8.160 | 8.180 | 310,250 | +0.04(+0.48%) |