Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.191 | 7.479 | 7.182 | 7.299 | 407,303 | +0.02(+0.25%) |
Feb 27, 2013 | 7.164 | 7.380 | 7.146 | 7.281 | 252,360 | +0.10(+1.38%) |
Feb 26, 2013 | 7.119 | 7.250 | 6.975 | 7.182 | 540,665 | +0.11(+1.53%) |
Feb 25, 2013 | 7.497 | 7.578 | 7.043 | 7.074 | 493,152 | -0.36(-4.84%) |
Feb 22, 2013 | 7.272 | 7.470 | 7.182 | 7.434 | 424,861 | +0.22(+2.99%) |
Feb 21, 2013 | 7.308 | 7.317 | 7.020 | 7.218 | 443,072 | -0.10(-1.35%) |
Feb 20, 2013 | 7.731 | 7.803 | 7.308 | 7.317 | 599,676 | -0.44(-5.68%) |
Feb 19, 2013 | 7.380 | 7.785 | 7.380 | 7.758 | 1,316,435 | +0.41(+5.64%) |
Feb 15, 2013 | 7.362 | 7.434 | 7.227 | 7.344 | 449,683 | +0.04(+0.62%) |
Feb 14, 2013 | 7.380 | 7.416 | 7.299 | 7.299 | 268,487 | -0.09(-1.22%) |
Feb 13, 2013 | 7.263 | 7.389 | 7.218 | 7.389 | 362,090 | +0.16(+2.24%) |
Feb 12, 2013 | 7.254 | 7.290 | 7.164 | 7.227 | 372,730 | -0.04(-0.50%) |
Feb 11, 2013 | 7.452 | 7.452 | 7.182 | 7.263 | 401,914 | -0.22(-2.89%) |
Feb 08, 2013 | 7.479 | 7.533 | 7.443 | 7.479 | 247,988 | +0.04(+0.61%) |
Feb 07, 2013 | 7.605 | 7.650 | 7.425 | 7.434 | 335,585 | -0.15(-2.02%) |
Feb 06, 2013 | 7.551 | 7.587 | 7.479 | 7.587 | 318,228 | +0.10(+1.32%) |
Feb 04, 2013 | 7.605 | 7.677 | 7.479 | 7.488 | 284,847 | -0.21(-2.69%) |
Feb 01, 2013 | 7.713 | 7.722 | 7.587 | 7.695 | 384,820 | +0.05(+0.71%) |
Jan 31, 2013 | 7.614 | 7.677 | 7.542 | 7.641 | 526,653 | +0.05(+0.71%) |
Jan 30, 2013 | 7.542 | 7.736 | 7.542 | 7.587 | 624,253 | +0.04(+0.48%) |
Jan 29, 2013 | 7.686 | 7.740 | 7.506 | 7.551 | 799,774 | -0.14(-1.87%) |
Jan 28, 2013 | 7.911 | 8.028 | 7.686 | 7.695 | 515,495 | -0.23(-2.95%) |
Jan 25, 2013 | 8.001 | 8.078 | 7.821 | 7.929 | 438,499 | +0.00(+0.00%) |
Jan 24, 2013 | 8.010 | 8.182 | 7.866 | 7.929 | 504,015 | -0.09(-1.12%) |
Jan 23, 2013 | 8.190 | 8.217 | 8.001 | 8.019 | 404,175 | -0.16(-1.98%) |
Jan 22, 2013 | 8.199 | 8.298 | 8.108 | 8.181 | 376,537 | -0.04(-0.55%) |
Jan 18, 2013 | 8.244 | 8.244 | 8.010 | 8.226 | 572,335 | -0.02(-0.22%) |
Jan 17, 2013 | 8.334 | 8.451 | 8.226 | 8.244 | 303,887 | -0.01(-0.11%) |
Jan 16, 2013 | 8.235 | 8.316 | 8.127 | 8.253 | 338,348 | +0.01(+0.11%) |
Jan 15, 2013 | 8.388 | 8.460 | 8.244 | 8.244 | 359,798 | -0.23(-2.76%) |
Jan 14, 2013 | 8.451 | 8.580 | 8.361 | 8.478 | 388,037 | +0.01(+0.11%) |
Jan 11, 2013 | 8.397 | 8.496 | 8.361 | 8.469 | 454,165 | +0.10(+1.18%) |
Jan 10, 2013 | 8.343 | 8.496 | 8.100 | 8.370 | 443,677 | +0.09(+1.09%) |
Jan 09, 2013 | 8.325 | 8.334 | 8.172 | 8.280 | 345,098 | +0.01(+0.11%) |
Jan 08, 2013 | 8.100 | 8.307 | 8.064 | 8.271 | 518,274 | +0.14(+1.77%) |
Jan 07, 2013 | 8.037 | 8.162 | 7.907 | 8.127 | 347,223 | +0.04(+0.45%) |
Jan 04, 2013 | 8.055 | 8.271 | 8.046 | 8.091 | 454,450 | +0.10(+1.24%) |
Jan 03, 2013 | 8.118 | 8.172 | 7.884 | 7.992 | 486,057 | -0.17(-2.09%) |
Jan 02, 2013 | 8.001 | 8.172 | 7.785 | 8.163 | 528,360 | +0.38(+4.86%) |
Dec 31, 2012 | 7.479 | 7.812 | 7.479 | 7.785 | 266,336 | +0.32(+4.22%) |
Dec 28, 2012 | 7.578 | 7.623 | 7.425 | 7.470 | 373,653 | -0.20(-2.58%) |
Dec 27, 2012 | 7.722 | 7.722 | 7.515 | 7.668 | 219,899 | -0.05(-0.70%) |
Dec 26, 2012 | 7.713 | 8.109 | 7.713 | 7.722 | 227,973 | +0.08(+1.06%) |
Dec 24, 2012 | 7.839 | 8.028 | 7.623 | 7.641 | 144,856 | -0.21(-2.64%) |
Dec 21, 2012 | 7.866 | 8.055 | 7.723 | 7.848 | 1,019,996 | -0.21(-2.57%) |
Dec 20, 2012 | 7.821 | 8.082 | 7.803 | 8.055 | 546,236 | +0.24(+3.11%) |
Dec 19, 2012 | 7.902 | 7.929 | 7.650 | 7.812 | 453,253 | -0.09(-1.14%) |
Dec 18, 2012 | 7.461 | 7.929 | 7.434 | 7.902 | 471,858 | +0.42(+5.66%) |
Dec 17, 2012 | 7.182 | 7.623 | 7.128 | 7.479 | 545,498 | +0.32(+4.53%) |
Dec 14, 2012 | 7.119 | 7.308 | 7.092 | 7.155 | 297,530 | -0.07(-1.00%) |
Dec 13, 2012 | 7.299 | 7.313 | 7.083 | 7.227 | 319,668 | -0.04(-0.62%) |
Dec 12, 2012 | 7.407 | 7.497 | 7.236 | 7.272 | 407,671 | -0.13(-1.70%) |
Dec 11, 2012 | 7.335 | 7.560 | 7.326 | 7.398 | 338,145 | +0.06(+0.86%) |
Dec 10, 2012 | 7.533 | 7.587 | 7.290 | 7.335 | 261,478 | -0.24(-3.21%) |
Dec 07, 2012 | 7.380 | 7.596 | 7.263 | 7.578 | 287,312 | +0.30(+4.08%) |
Dec 06, 2012 | 7.335 | 7.488 | 7.263 | 7.281 | 378,135 | -0.13(-1.70%) |
Dec 05, 2012 | 7.353 | 7.434 | 7.245 | 7.407 | 330,257 | +0.13(+1.73%) |