Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.621 | 7.696 | 7.487 | 7.532 | 425,688 | -0.17(-2.22%) |
Feb 27, 2013 | 7.720 | 7.787 | 7.643 | 7.703 | 297,706 | -0.01(-0.12%) |
Feb 26, 2013 | 7.727 | 7.833 | 7.653 | 7.713 | 544,751 | -0.17(-2.11%) |
Feb 22, 2013 | 7.905 | 8.040 | 7.833 | 7.879 | 654,911 | +0.04(+0.46%) |
Feb 21, 2013 | 7.672 | 7.874 | 7.621 | 7.843 | 391,500 | +0.17(+2.23%) |
Feb 20, 2013 | 7.669 | 7.737 | 7.650 | 7.672 | 561,749 | -0.01(-0.16%) |
Feb 19, 2013 | 7.453 | 7.686 | 7.390 | 7.684 | 790,935 | +0.25(+3.30%) |
Feb 15, 2013 | 7.325 | 7.483 | 7.200 | 7.439 | 350,123 | +0.16(+2.15%) |
Feb 14, 2013 | 7.155 | 7.460 | 7.032 | 7.282 | 772,386 | +0.21(+2.99%) |
Feb 13, 2013 | 6.996 | 7.128 | 6.950 | 7.071 | 319,786 | +0.01(+0.14%) |
Feb 12, 2013 | 7.169 | 7.169 | 7.027 | 7.061 | 417,014 | -0.08(-1.14%) |
Feb 11, 2013 | 7.095 | 7.181 | 7.039 | 7.143 | 206,806 | +0.05(+0.71%) |
Feb 08, 2013 | 7.027 | 7.212 | 7.027 | 7.092 | 194,253 | +0.06(+0.82%) |
Feb 07, 2013 | 6.991 | 7.104 | 6.914 | 7.034 | 264,654 | +0.03(+0.41%) |
Feb 06, 2013 | 6.960 | 7.020 | 6.907 | 7.006 | 139,728 | +0.10(+1.46%) |
Feb 04, 2013 | 6.897 | 6.914 | 6.857 | 6.905 | 390,735 | -0.04(-0.55%) |
Feb 01, 2013 | 6.878 | 6.972 | 6.806 | 6.943 | 430,803 | +0.07(+1.09%) |
Jan 31, 2013 | 6.840 | 6.895 | 6.727 | 6.869 | 402,303 | +0.03(+0.49%) |
Jan 30, 2013 | 6.900 | 6.900 | 6.784 | 6.835 | 170,311 | -0.08(-1.15%) |
Jan 29, 2013 | 6.970 | 6.970 | 6.876 | 6.914 | 359,441 | -0.08(-1.13%) |
Jan 28, 2013 | 6.895 | 7.027 | 6.876 | 6.994 | 526,426 | +0.12(+1.71%) |
Jan 25, 2013 | 6.854 | 6.897 | 6.770 | 6.876 | 321,690 | +0.04(+0.60%) |
Jan 24, 2013 | 6.883 | 6.924 | 6.828 | 6.835 | 394,478 | -0.06(-0.80%) |
Jan 23, 2013 | 6.946 | 6.946 | 6.849 | 6.890 | 178,764 | -0.04(-0.62%) |
Jan 22, 2013 | 6.869 | 6.933 | 6.828 | 6.933 | 189,891 | +0.04(+0.63%) |
Jan 18, 2013 | 6.796 | 6.902 | 6.787 | 6.890 | 170,182 | +0.07(+1.09%) |
Jan 17, 2013 | 6.743 | 6.902 | 6.695 | 6.816 | 324,518 | +0.10(+1.54%) |
Jan 16, 2013 | 6.715 | 6.734 | 6.662 | 6.712 | 223,372 | -0.02(-0.25%) |
Jan 15, 2013 | 6.710 | 6.777 | 6.647 | 6.729 | 135,857 | -0.00(-0.04%) |
Jan 14, 2013 | 6.787 | 6.878 | 6.719 | 6.731 | 64,400 | -0.08(-1.13%) |
Jan 11, 2013 | 6.837 | 6.888 | 6.784 | 6.808 | 113,295 | -0.00(-0.07%) |
Jan 10, 2013 | 6.859 | 6.859 | 6.722 | 6.813 | 82,405 | -0.02(-0.28%) |
Jan 09, 2013 | 6.777 | 6.871 | 6.724 | 6.832 | 132,796 | +0.07(+1.10%) |
Jan 08, 2013 | 6.717 | 6.840 | 6.715 | 6.758 | 187,118 | +0.02(+0.25%) |
Jan 07, 2013 | 6.640 | 6.743 | 6.623 | 6.741 | 90,804 | +0.07(+1.05%) |
Jan 04, 2013 | 6.724 | 6.724 | 6.623 | 6.671 | 198,794 | -0.02(-0.25%) |
Jan 03, 2013 | 6.763 | 6.837 | 6.652 | 6.688 | 163,250 | -0.09(-1.28%) |
Jan 02, 2013 | 6.662 | 6.832 | 6.544 | 6.775 | 306,180 | +0.23(+3.53%) |
Dec 31, 2012 | 6.599 | 6.667 | 6.491 | 6.544 | 374,361 | -0.09(-1.41%) |
Dec 28, 2012 | 6.712 | 6.777 | 6.628 | 6.638 | 163,329 | -0.10(-1.50%) |
Dec 27, 2012 | 6.768 | 6.782 | 6.650 | 6.739 | 236,990 | -0.01(-0.18%) |
Dec 26, 2012 | 6.736 | 6.835 | 6.705 | 6.751 | 298,022 | +0.01(+0.18%) |
Dec 24, 2012 | 6.659 | 6.739 | 6.241 | 6.739 | 117,391 | +0.01(+0.14%) |
Dec 21, 2012 | 6.756 | 6.756 | 6.609 | 6.729 | 1,461,127 | +0.03(+0.39%) |
Dec 20, 2012 | 6.626 | 6.789 | 6.590 | 6.703 | 281,269 | +0.06(+0.84%) |
Dec 19, 2012 | 6.600 | 6.676 | 6.566 | 6.647 | 130,198 | +0.04(+0.61%) |
Dec 18, 2012 | 6.493 | 6.674 | 6.428 | 6.607 | 277,693 | +0.12(+1.78%) |
Dec 17, 2012 | 6.450 | 6.493 | 6.408 | 6.491 | 196,972 | +0.04(+0.67%) |
Dec 14, 2012 | 6.445 | 6.477 | 6.409 | 6.448 | 351,408 | +0.00(+0.00%) |
Dec 13, 2012 | 6.404 | 6.465 | 6.325 | 6.448 | 389,475 | +0.04(+0.58%) |
Dec 12, 2012 | 6.391 | 6.480 | 6.348 | 6.410 | 330,765 | +0.01(+0.23%) |
Dec 11, 2012 | 6.362 | 6.454 | 6.331 | 6.396 | 227,176 | +0.05(+0.72%) |
Dec 10, 2012 | 6.386 | 6.439 | 6.298 | 6.350 | 594,968 | -0.01(-0.19%) |
Dec 07, 2012 | 6.377 | 6.468 | 6.305 | 6.362 | 158,901 | -0.02(-0.34%) |
Dec 06, 2012 | 6.432 | 6.559 | 6.338 | 6.384 | 346,425 | -0.03(-0.49%) |
Dec 05, 2012 | 6.202 | 6.468 | 6.175 | 6.415 | 588,766 | +0.25(+4.13%) |