Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.590 | 7.700 | 7.570 | 7.660 | 67,938 | +0.01(+0.13%) |
Feb 27, 2013 | 7.520 | 7.786 | 7.440 | 7.650 | 235,136 | +0.13(+1.73%) |
Feb 26, 2013 | 7.470 | 7.530 | 7.320 | 7.520 | 134,982 | +0.12(+1.62%) |
Feb 22, 2013 | 7.420 | 7.630 | 7.300 | 7.400 | 362,612 | +0.01(+0.14%) |
Feb 21, 2013 | 7.480 | 7.490 | 7.370 | 7.390 | 210,842 | -0.07(-0.94%) |
Feb 20, 2013 | 7.460 | 7.520 | 7.420 | 7.460 | 231,643 | +0.00(+0.00%) |
Feb 19, 2013 | 7.450 | 7.539 | 7.400 | 7.460 | 336,317 | -0.04(-0.53%) |
Feb 15, 2013 | 7.440 | 7.680 | 7.440 | 7.500 | 77,404 | -0.06(-0.79%) |
Feb 14, 2013 | 7.480 | 7.610 | 7.310 | 7.560 | 99,722 | +0.04(+0.53%) |
Feb 13, 2013 | 7.530 | 7.680 | 7.460 | 7.520 | 253,791 | +0.00(+0.00%) |
Feb 12, 2013 | 7.510 | 7.650 | 7.380 | 7.520 | 351,188 | -0.13(-1.70%) |
Feb 11, 2013 | 7.450 | 7.680 | 7.380 | 7.650 | 170,991 | +0.18(+2.41%) |
Feb 08, 2013 | 7.610 | 7.660 | 7.450 | 7.470 | 60,358 | -0.15(-1.97%) |
Feb 07, 2013 | 7.840 | 7.880 | 7.620 | 7.620 | 95,968 | -0.27(-3.42%) |
Feb 06, 2013 | 7.800 | 7.990 | 7.780 | 7.890 | 117,046 | +0.03(+0.38%) |
Feb 04, 2013 | 7.760 | 8.040 | 7.700 | 7.860 | 97,680 | +0.10(+1.29%) |
Feb 01, 2013 | 7.990 | 7.990 | 7.680 | 7.760 | 231,210 | +0.09(+1.17%) |
Jan 31, 2013 | 7.700 | 7.890 | 7.620 | 7.670 | 108,064 | -0.03(-0.39%) |
Jan 30, 2013 | 7.510 | 8.080 | 7.490 | 7.700 | 290,065 | +0.16(+2.12%) |
Jan 29, 2013 | 7.720 | 7.720 | 7.400 | 7.540 | 91,150 | -0.16(-2.08%) |
Jan 28, 2013 | 7.480 | 7.750 | 7.400 | 7.700 | 188,778 | +0.22(+2.94%) |
Jan 25, 2013 | 7.430 | 7.690 | 7.400 | 7.480 | 109,841 | +0.05(+0.67%) |
Jan 24, 2013 | 7.540 | 7.670 | 7.350 | 7.430 | 178,116 | -0.15(-1.98%) |
Jan 23, 2013 | 7.770 | 7.790 | 7.530 | 7.580 | 147,529 | -0.15(-1.94%) |
Jan 22, 2013 | 7.350 | 7.790 | 7.250 | 7.730 | 211,776 | +0.38(+5.17%) |
Jan 18, 2013 | 7.090 | 7.390 | 7.010 | 7.350 | 178,088 | +0.21(+2.94%) |
Jan 17, 2013 | 7.110 | 7.200 | 7.040 | 7.140 | 43,691 | +0.03(+0.42%) |
Jan 16, 2013 | 7.260 | 7.390 | 7.100 | 7.110 | 317,585 | -0.14(-1.93%) |
Jan 15, 2013 | 7.060 | 7.290 | 7.060 | 7.250 | 179,619 | +0.09(+1.26%) |
Jan 14, 2013 | 7.000 | 7.180 | 7.000 | 7.160 | 92,912 | +0.08(+1.13%) |
Jan 11, 2013 | 7.110 | 7.160 | 7.050 | 7.080 | 68,087 | -0.09(-1.26%) |
Jan 10, 2013 | 7.300 | 7.300 | 6.925 | 7.170 | 78,308 | -0.14(-1.92%) |
Jan 09, 2013 | 7.170 | 7.360 | 7.130 | 7.310 | 67,840 | +0.13(+1.81%) |
Jan 08, 2013 | 7.130 | 7.280 | 7.070 | 7.180 | 49,461 | +0.01(+0.14%) |
Jan 07, 2013 | 7.220 | 7.290 | 7.111 | 7.170 | 46,021 | -0.05(-0.69%) |
Jan 04, 2013 | 7.220 | 7.320 | 7.130 | 7.220 | 115,473 | +0.07(+0.98%) |
Jan 03, 2013 | 7.320 | 7.330 | 7.130 | 7.150 | 231,890 | -0.14(-1.92%) |
Jan 02, 2013 | 7.251 | 7.290 | 7.050 | 7.290 | 150,210 | +0.11(+1.53%) |
Dec 31, 2012 | 7.210 | 7.240 | 7.050 | 7.180 | 115,193 | +0.07(+0.98%) |
Dec 28, 2012 | 7.200 | 7.210 | 6.990 | 7.110 | 81,716 | -0.05(-0.70%) |
Dec 27, 2012 | 7.470 | 7.470 | 7.050 | 7.160 | 264,243 | +0.03(+0.42%) |
Dec 26, 2012 | 7.250 | 7.250 | 6.940 | 7.130 | 201,304 | -0.17(-2.33%) |
Dec 24, 2012 | 7.140 | 7.300 | 6.910 | 7.300 | 45,232 | +0.19(+2.67%) |
Dec 21, 2012 | 7.300 | 7.300 | 6.900 | 7.110 | 460,947 | -0.15(-2.06%) |
Dec 20, 2012 | 7.470 | 7.470 | 7.200 | 7.260 | 247,410 | +0.06(+0.83%) |
Dec 19, 2012 | 7.450 | 7.470 | 7.080 | 7.200 | 269,998 | -0.19(-2.57%) |
Dec 18, 2012 | 7.200 | 7.520 | 6.810 | 7.390 | 494,593 | +0.48(+6.95%) |
Dec 17, 2012 | 7.440 | 7.440 | 6.750 | 6.910 | 439,116 | -0.50(-6.75%) |
Dec 14, 2012 | 7.210 | 7.570 | 6.840 | 7.410 | 252,237 | +0.22(+3.06%) |
Dec 13, 2012 | 7.500 | 7.750 | 7.000 | 7.190 | 273,943 | -0.59(-7.58%) |
Dec 12, 2012 | 7.780 | 7.950 | 7.660 | 7.780 | 102,051 | +0.01(+0.13%) |
Dec 11, 2012 | 7.950 | 8.000 | 7.620 | 7.770 | 230,384 | -0.16(-2.02%) |
Dec 10, 2012 | 7.790 | 8.010 | 7.610 | 7.930 | 317,822 | +0.12(+1.54%) |
Dec 07, 2012 | 7.890 | 7.900 | 7.680 | 7.810 | 198,995 | -0.05(-0.64%) |
Dec 06, 2012 | 7.960 | 7.960 | 7.800 | 7.860 | 196,848 | +0.03(+0.38%) |
Dec 05, 2012 | 8.150 | 8.150 | 7.800 | 7.830 | 264,357 | -0.05(-0.63%) |