Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.517 | 7.627 | 7.483 | 7.619 | 1,072,560 | +0.06(+0.81%) |
Feb 27, 2013 | 7.610 | 7.665 | 7.531 | 7.558 | 1,414,921 | -0.03(-0.43%) |
Feb 26, 2013 | 7.558 | 7.619 | 7.558 | 7.590 | 1,436,070 | +0.06(+0.74%) |
Feb 22, 2013 | 7.478 | 7.542 | 7.428 | 7.535 | 1,169,703 | +0.05(+0.63%) |
Feb 21, 2013 | 7.502 | 7.502 | 7.413 | 7.487 | 1,305,379 | -0.02(-0.20%) |
Feb 20, 2013 | 7.499 | 7.588 | 7.455 | 7.502 | 857,352 | +0.03(+0.43%) |
Feb 19, 2013 | 7.470 | 7.489 | 7.430 | 7.470 | 1,354,653 | +0.00(+0.00%) |
Feb 15, 2013 | 7.510 | 7.533 | 7.417 | 7.470 | 1,397,746 | -0.04(-0.56%) |
Feb 14, 2013 | 7.538 | 7.548 | 7.470 | 7.512 | 1,182,571 | -0.01(-0.18%) |
Feb 13, 2013 | 7.428 | 7.533 | 7.386 | 7.525 | 754,668 | +0.11(+1.46%) |
Feb 12, 2013 | 7.493 | 7.527 | 7.385 | 7.417 | 2,242,262 | -0.07(-0.89%) |
Feb 11, 2013 | 7.550 | 7.550 | 7.434 | 7.483 | 1,091,030 | -0.06(-0.83%) |
Feb 08, 2013 | 7.318 | 7.613 | 7.318 | 7.546 | 1,727,736 | +0.21(+2.88%) |
Feb 07, 2013 | 7.305 | 7.339 | 7.261 | 7.335 | 3,248,022 | +0.06(+0.86%) |
Feb 06, 2013 | 7.174 | 7.290 | 7.174 | 7.272 | 1,197,628 | +0.18(+2.52%) |
Feb 04, 2013 | 7.124 | 7.124 | 7.039 | 7.094 | 898,898 | -0.00(-0.05%) |
Feb 01, 2013 | 7.134 | 7.134 | 7.069 | 7.098 | 662,290 | +0.00(+0.00%) |
Jan 31, 2013 | 7.196 | 7.202 | 7.056 | 7.098 | 1,057,428 | -0.07(-1.03%) |
Jan 30, 2013 | 7.061 | 7.212 | 7.061 | 7.172 | 1,347,545 | +0.11(+1.56%) |
Jan 29, 2013 | 7.050 | 7.080 | 7.033 | 7.061 | 700,101 | +0.03(+0.49%) |
Jan 28, 2013 | 7.101 | 7.102 | 7.001 | 7.027 | 1,094,818 | -0.05(-0.75%) |
Jan 25, 2013 | 7.052 | 7.166 | 7.042 | 7.080 | 1,009,858 | +0.04(+0.54%) |
Jan 24, 2013 | 7.042 | 7.052 | 7.008 | 7.042 | 803,048 | +0.01(+0.19%) |
Jan 23, 2013 | 7.035 | 7.052 | 6.976 | 7.029 | 820,588 | -0.01(-0.19%) |
Jan 22, 2013 | 6.980 | 7.071 | 6.972 | 7.042 | 1,430,106 | +0.10(+1.51%) |
Jan 18, 2013 | 6.833 | 6.951 | 6.811 | 6.938 | 1,474,172 | +0.11(+1.61%) |
Jan 17, 2013 | 6.835 | 6.858 | 6.791 | 6.828 | 3,300,753 | +0.01(+0.17%) |
Jan 16, 2013 | 6.942 | 6.966 | 6.809 | 6.816 | 4,069,263 | -0.15(-2.21%) |
Jan 15, 2013 | 6.978 | 6.982 | 6.944 | 6.970 | 653,231 | -0.00(-0.05%) |
Jan 14, 2013 | 6.964 | 6.983 | 6.923 | 6.974 | 987,856 | +0.01(+0.14%) |
Jan 11, 2013 | 6.978 | 6.991 | 6.919 | 6.964 | 730,357 | -0.01(-0.16%) |
Jan 10, 2013 | 7.052 | 7.052 | 6.963 | 6.976 | 1,289,717 | -0.06(-0.81%) |
Jan 09, 2013 | 7.088 | 7.088 | 6.976 | 7.033 | 1,085,427 | -0.00(-0.05%) |
Jan 08, 2013 | 7.058 | 7.065 | 6.976 | 7.037 | 1,941,917 | -0.03(-0.43%) |
Jan 07, 2013 | 6.957 | 7.107 | 6.957 | 7.067 | 1,788,238 | +0.11(+1.56%) |
Jan 04, 2013 | 6.913 | 6.959 | 6.888 | 6.959 | 1,524,062 | +0.10(+1.44%) |
Jan 03, 2013 | 6.850 | 6.892 | 6.814 | 6.860 | 1,270,730 | +0.05(+0.67%) |
Jan 02, 2013 | 6.784 | 6.824 | 6.767 | 6.814 | 1,687,043 | +0.11(+1.70%) |
Dec 31, 2012 | 6.628 | 6.700 | 6.590 | 6.700 | 1,551,383 | +0.09(+1.38%) |
Dec 28, 2012 | 6.548 | 6.617 | 6.539 | 6.609 | 929,670 | +0.03(+0.43%) |
Dec 27, 2012 | 6.605 | 6.607 | 6.548 | 6.580 | 1,157,944 | -0.02(-0.32%) |
Dec 26, 2012 | 6.609 | 6.647 | 6.580 | 6.601 | 635,322 | -0.02(-0.29%) |
Dec 24, 2012 | 6.577 | 6.653 | 6.572 | 6.620 | 422,394 | +0.04(+0.61%) |
Dec 21, 2012 | 6.539 | 6.582 | 6.531 | 6.580 | 1,209,155 | +0.02(+0.29%) |
Dec 20, 2012 | 6.586 | 6.586 | 6.522 | 6.561 | 777,864 | +0.02(+0.38%) |
Dec 19, 2012 | 6.514 | 6.550 | 6.485 | 6.537 | 1,081,870 | +0.03(+0.41%) |
Dec 18, 2012 | 6.550 | 6.567 | 6.501 | 6.510 | 1,171,155 | -0.04(-0.64%) |
Dec 17, 2012 | 6.504 | 6.554 | 6.465 | 6.552 | 842,769 | +0.05(+0.73%) |
Dec 14, 2012 | 6.484 | 6.544 | 6.482 | 6.504 | 581,923 | +0.02(+0.29%) |
Dec 13, 2012 | 6.527 | 6.575 | 6.484 | 6.485 | 714,390 | -0.05(-0.81%) |
Dec 12, 2012 | 6.561 | 6.601 | 6.525 | 6.539 | 912,750 | +0.00(+0.00%) |
Dec 11, 2012 | 6.535 | 6.567 | 6.516 | 6.539 | 1,066,761 | +0.02(+0.38%) |
Dec 10, 2012 | 6.406 | 6.529 | 6.406 | 6.514 | 1,151,452 | +0.10(+1.51%) |
Dec 07, 2012 | 6.411 | 6.453 | 6.396 | 6.417 | 1,010,684 | +0.03(+0.45%) |
Dec 06, 2012 | 6.387 | 6.459 | 6.379 | 6.389 | 767,836 | -0.00(-0.06%) |
Dec 05, 2012 | 6.328 | 6.434 | 6.328 | 6.392 | 1,479,449 | +0.08(+1.20%) |