Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.983 | 8.115 | 7.876 | 7.964 | 382,651 | +0.00(+0.00%) |
Feb 27, 2013 | 8.077 | 8.178 | 7.939 | 7.964 | 271,732 | -0.12(-1.48%) |
Feb 26, 2013 | 8.121 | 8.273 | 8.059 | 8.084 | 217,385 | +0.02(+0.23%) |
Feb 25, 2013 | 8.191 | 8.329 | 8.046 | 8.065 | 400,079 | -0.14(-1.69%) |
Feb 22, 2013 | 8.229 | 8.276 | 8.155 | 8.203 | 251,770 | +0.05(+0.62%) |
Feb 21, 2013 | 8.367 | 8.417 | 8.131 | 8.153 | 441,164 | -0.23(-2.78%) |
Feb 20, 2013 | 8.323 | 8.461 | 8.231 | 8.386 | 665,238 | +0.06(+0.76%) |
Feb 19, 2013 | 8.178 | 8.342 | 8.134 | 8.323 | 453,496 | +0.15(+1.85%) |
Feb 15, 2013 | 8.304 | 8.304 | 8.147 | 8.172 | 261,679 | -0.08(-0.99%) |
Feb 14, 2013 | 8.241 | 8.310 | 8.210 | 8.254 | 130,347 | +0.00(+0.00%) |
Feb 13, 2013 | 8.210 | 8.329 | 8.159 | 8.254 | 284,008 | +0.04(+0.46%) |
Feb 12, 2013 | 8.178 | 8.310 | 8.153 | 8.216 | 349,092 | +0.03(+0.38%) |
Feb 11, 2013 | 8.273 | 8.310 | 8.153 | 8.184 | 226,313 | -0.06(-0.76%) |
Feb 08, 2013 | 8.128 | 8.291 | 8.084 | 8.247 | 244,394 | +0.09(+1.16%) |
Feb 07, 2013 | 8.254 | 8.254 | 8.071 | 8.153 | 639,762 | -0.07(-0.84%) |
Feb 06, 2013 | 8.317 | 8.323 | 8.159 | 8.222 | 426,600 | +0.04(+0.54%) |
Feb 04, 2013 | 8.029 | 8.253 | 7.991 | 8.178 | 851,125 | +0.14(+1.78%) |
Feb 01, 2013 | 8.172 | 8.209 | 8.016 | 8.035 | 640,538 | -0.08(-1.00%) |
Jan 31, 2013 | 8.166 | 8.390 | 8.103 | 8.116 | 714,163 | -0.01(-0.15%) |
Jan 30, 2013 | 8.054 | 8.296 | 8.035 | 8.128 | 699,643 | +0.09(+1.08%) |
Jan 29, 2013 | 7.967 | 8.047 | 7.935 | 8.041 | 548,263 | +0.11(+1.41%) |
Jan 28, 2013 | 7.606 | 8.004 | 7.599 | 7.929 | 464,450 | +0.29(+3.75%) |
Jan 25, 2013 | 7.786 | 7.792 | 7.600 | 7.643 | 251,670 | -0.07(-0.97%) |
Jan 24, 2013 | 7.686 | 7.780 | 7.668 | 7.718 | 316,095 | +0.04(+0.49%) |
Jan 23, 2013 | 7.500 | 7.680 | 7.388 | 7.680 | 648,768 | +0.26(+3.44%) |
Jan 22, 2013 | 7.438 | 7.593 | 7.257 | 7.425 | 1,066,220 | +0.25(+3.47%) |
Jan 18, 2013 | 6.884 | 7.220 | 6.852 | 7.176 | 539,413 | +0.27(+3.97%) |
Jan 17, 2013 | 6.946 | 6.971 | 6.896 | 6.902 | 320,298 | -0.03(-0.45%) |
Jan 16, 2013 | 6.971 | 7.033 | 6.915 | 6.933 | 232,139 | -0.07(-1.07%) |
Jan 15, 2013 | 7.114 | 7.114 | 6.983 | 7.008 | 227,649 | -0.12(-1.75%) |
Jan 14, 2013 | 7.033 | 7.251 | 7.021 | 7.133 | 200,030 | +0.07(+0.97%) |
Jan 11, 2013 | 7.108 | 7.145 | 7.008 | 7.064 | 112,296 | -0.03(-0.44%) |
Jan 10, 2013 | 7.170 | 7.170 | 7.021 | 7.095 | 107,034 | -0.04(-0.52%) |
Jan 09, 2013 | 7.238 | 7.238 | 7.101 | 7.133 | 110,437 | -0.07(-1.04%) |
Jan 08, 2013 | 7.319 | 7.425 | 7.195 | 7.207 | 238,806 | -0.14(-1.95%) |
Jan 07, 2013 | 7.089 | 7.381 | 7.064 | 7.350 | 348,049 | +0.26(+3.60%) |
Jan 04, 2013 | 7.101 | 7.220 | 7.040 | 7.095 | 132,546 | +0.03(+0.44%) |
Jan 03, 2013 | 7.070 | 7.095 | 7.008 | 7.064 | 458,611 | -0.02(-0.35%) |
Jan 02, 2013 | 7.027 | 7.120 | 6.983 | 7.089 | 315,426 | +0.18(+2.61%) |
Dec 31, 2012 | 6.740 | 6.915 | 6.740 | 6.908 | 212,847 | +0.16(+2.30%) |
Dec 28, 2012 | 6.709 | 6.834 | 6.702 | 6.753 | 160,246 | +0.01(+0.09%) |
Dec 27, 2012 | 6.778 | 6.884 | 6.653 | 6.747 | 145,127 | -0.04(-0.55%) |
Dec 26, 2012 | 7.108 | 7.114 | 6.772 | 6.784 | 245,741 | -0.30(-4.22%) |
Dec 24, 2012 | 7.151 | 7.151 | 6.933 | 7.083 | 140,914 | +0.02(+0.35%) |
Dec 21, 2012 | 7.108 | 7.294 | 6.896 | 7.058 | 895,411 | -0.11(-1.56%) |
Dec 20, 2012 | 7.039 | 7.201 | 7.039 | 7.170 | 224,457 | +0.10(+1.41%) |
Dec 19, 2012 | 7.157 | 7.182 | 7.058 | 7.070 | 187,459 | -0.06(-0.87%) |
Dec 18, 2012 | 7.033 | 7.151 | 7.033 | 7.133 | 345,032 | +0.09(+1.33%) |
Dec 17, 2012 | 7.064 | 7.120 | 6.983 | 7.039 | 357,347 | +0.01(+0.18%) |
Dec 14, 2012 | 6.908 | 7.083 | 6.908 | 7.027 | 324,054 | +0.11(+1.53%) |
Dec 13, 2012 | 7.058 | 7.132 | 6.908 | 6.921 | 305,675 | -0.15(-2.11%) |
Dec 12, 2012 | 7.114 | 7.251 | 7.070 | 7.070 | 442,785 | +0.06(+0.89%) |
Dec 11, 2012 | 7.065 | 7.117 | 6.951 | 7.008 | 412,571 | +0.01(+0.16%) |
Dec 10, 2012 | 7.117 | 7.140 | 6.951 | 6.997 | 429,706 | -0.09(-1.21%) |
Dec 07, 2012 | 7.060 | 7.111 | 6.991 | 7.082 | 275,898 | +0.06(+0.90%) |
Dec 06, 2012 | 7.002 | 7.111 | 6.922 | 7.019 | 254,865 | +0.02(+0.33%) |
Dec 05, 2012 | 6.934 | 7.008 | 6.831 | 6.997 | 407,886 | +0.11(+1.58%) |