Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.580 | 7.714 | 7.577 | 7.663 | 2,780,014 | +0.08(+1.05%) |
Feb 27, 2013 | 7.447 | 7.613 | 7.404 | 7.584 | 2,341,959 | +0.14(+1.94%) |
Feb 26, 2013 | 7.490 | 7.570 | 7.389 | 7.440 | 4,219,980 | -0.01(-0.10%) |
Feb 25, 2013 | 7.656 | 7.699 | 7.433 | 7.447 | 4,514,771 | -0.16(-2.09%) |
Feb 22, 2013 | 7.577 | 7.627 | 7.534 | 7.606 | 2,485,180 | +0.08(+1.05%) |
Feb 21, 2013 | 7.642 | 7.735 | 7.490 | 7.526 | 4,737,737 | -0.15(-1.97%) |
Feb 20, 2013 | 7.678 | 7.743 | 7.595 | 7.678 | 6,971,493 | +0.00(+0.00%) |
Feb 19, 2013 | 7.678 | 7.735 | 7.649 | 7.678 | 2,554,886 | +0.02(+0.28%) |
Feb 15, 2013 | 7.786 | 7.800 | 7.642 | 7.656 | 5,021,098 | -0.12(-1.58%) |
Feb 14, 2013 | 7.764 | 7.829 | 7.750 | 7.779 | 3,842,976 | +0.00(+0.00%) |
Feb 13, 2013 | 7.822 | 7.901 | 7.743 | 7.779 | 5,148,896 | -0.02(-0.28%) |
Feb 12, 2013 | 7.714 | 7.815 | 7.685 | 7.800 | 3,678,650 | +0.09(+1.22%) |
Feb 11, 2013 | 7.663 | 7.728 | 7.627 | 7.707 | 2,332,142 | +0.05(+0.66%) |
Feb 08, 2013 | 7.649 | 7.671 | 7.605 | 7.656 | 2,720,017 | +0.01(+0.19%) |
Feb 07, 2013 | 7.721 | 7.772 | 7.577 | 7.642 | 2,783,076 | -0.09(-1.12%) |
Feb 06, 2013 | 7.555 | 7.735 | 7.498 | 7.728 | 5,080,304 | +0.31(+4.18%) |
Feb 04, 2013 | 7.404 | 7.462 | 7.346 | 7.418 | 3,055,130 | -0.05(-0.68%) |
Feb 01, 2013 | 7.404 | 7.566 | 7.382 | 7.469 | 4,468,787 | +0.11(+1.47%) |
Jan 31, 2013 | 7.346 | 7.382 | 7.303 | 7.361 | 2,683,300 | -0.01(-0.20%) |
Jan 30, 2013 | 7.317 | 7.389 | 7.252 | 7.375 | 4,435,199 | +0.04(+0.59%) |
Jan 29, 2013 | 7.310 | 7.404 | 7.296 | 7.332 | 2,969,503 | +0.01(+0.10%) |
Jan 28, 2013 | 7.317 | 7.361 | 7.238 | 7.325 | 2,485,543 | +0.02(+0.30%) |
Jan 25, 2013 | 7.339 | 7.361 | 7.231 | 7.303 | 3,280,166 | -0.01(-0.10%) |
Jan 24, 2013 | 7.260 | 7.389 | 7.238 | 7.310 | 5,288,545 | +0.09(+1.20%) |
Jan 23, 2013 | 7.252 | 7.260 | 7.148 | 7.224 | 4,347,517 | -0.05(-0.69%) |
Jan 22, 2013 | 7.188 | 7.281 | 7.137 | 7.274 | 6,773,595 | +0.09(+1.20%) |
Jan 18, 2013 | 7.209 | 7.317 | 6.993 | 7.188 | 12,486,207 | -0.22(-2.92%) |
Jan 17, 2013 | 7.310 | 7.454 | 7.295 | 7.404 | 4,162,865 | +0.10(+1.38%) |
Jan 16, 2013 | 7.231 | 7.361 | 7.216 | 7.303 | 3,718,480 | +0.05(+0.70%) |
Jan 15, 2013 | 7.130 | 7.267 | 7.108 | 7.252 | 3,154,324 | +0.07(+1.00%) |
Jan 14, 2013 | 7.159 | 7.209 | 7.115 | 7.180 | 4,029,092 | -0.01(-0.10%) |
Jan 11, 2013 | 7.260 | 7.260 | 7.108 | 7.188 | 5,780,662 | -0.09(-1.29%) |
Jan 10, 2013 | 7.303 | 7.382 | 7.252 | 7.281 | 4,515,145 | +0.04(+0.50%) |
Jan 09, 2013 | 7.483 | 7.490 | 7.166 | 7.245 | 10,503,341 | -0.25(-3.27%) |
Jan 08, 2013 | 7.505 | 7.548 | 7.397 | 7.490 | 5,187,267 | -0.03(-0.38%) |
Jan 07, 2013 | 7.505 | 7.591 | 7.462 | 7.519 | 6,106,820 | -0.02(-0.29%) |
Jan 04, 2013 | 7.281 | 7.548 | 7.245 | 7.541 | 7,303,083 | +0.29(+3.98%) |
Jan 03, 2013 | 7.289 | 7.317 | 7.216 | 7.252 | 14,800,876 | -0.04(-0.49%) |
Jan 02, 2013 | 7.224 | 7.296 | 7.144 | 7.289 | 7,218,516 | +0.14(+2.02%) |
Dec 31, 2012 | 7.015 | 7.159 | 6.997 | 7.144 | 2,709,898 | +0.10(+1.43%) |
Dec 28, 2012 | 6.993 | 7.115 | 6.993 | 7.043 | 1,939,902 | -0.04(-0.51%) |
Dec 27, 2012 | 7.180 | 7.195 | 6.964 | 7.079 | 2,830,520 | -0.07(-1.01%) |
Dec 26, 2012 | 7.209 | 7.260 | 7.137 | 7.152 | 1,968,148 | -0.04(-0.60%) |
Dec 24, 2012 | 7.209 | 7.267 | 7.072 | 7.195 | 1,165,700 | -0.03(-0.40%) |
Dec 21, 2012 | 7.224 | 7.289 | 7.144 | 7.224 | 5,348,489 | -0.10(-1.38%) |
Dec 20, 2012 | 7.274 | 7.368 | 7.245 | 7.325 | 2,636,542 | +0.05(+0.69%) |
Dec 19, 2012 | 7.281 | 7.361 | 7.209 | 7.274 | 2,623,435 | -0.01(-0.20%) |
Dec 18, 2012 | 7.065 | 7.296 | 7.015 | 7.289 | 4,715,850 | +0.25(+3.48%) |
Dec 17, 2012 | 6.806 | 7.051 | 6.762 | 7.043 | 3,626,546 | +0.27(+3.94%) |
Dec 14, 2012 | 6.813 | 6.914 | 6.762 | 6.777 | 2,773,289 | -0.07(-1.05%) |
Dec 13, 2012 | 6.885 | 6.957 | 6.827 | 6.849 | 3,066,580 | -0.03(-0.42%) |
Dec 12, 2012 | 6.849 | 6.957 | 6.798 | 6.878 | 3,266,952 | +0.07(+1.06%) |
Dec 11, 2012 | 6.791 | 6.841 | 6.741 | 6.806 | 4,022,284 | +0.06(+0.85%) |
Dec 10, 2012 | 6.733 | 6.798 | 6.690 | 6.748 | 6,434,797 | -0.03(-0.43%) |
Dec 07, 2012 | 6.791 | 6.798 | 6.719 | 6.777 | 2,518,017 | +0.02(+0.32%) |
Dec 06, 2012 | 6.769 | 6.820 | 6.705 | 6.755 | 4,737,988 | -0.01(-0.21%) |
Dec 05, 2012 | 6.769 | 6.841 | 6.697 | 6.769 | 4,768,142 | +0.04(+0.64%) |