Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.411 | 7.481 | 7.411 | 7.411 | 448,790 | -0.01(-0.19%) |
Feb 27, 2013 | 7.453 | 7.512 | 7.306 | 7.425 | 569,383 | -0.05(-0.70%) |
Feb 26, 2013 | 7.481 | 7.495 | 7.313 | 7.477 | 496,830 | +0.06(+0.80%) |
Feb 25, 2013 | 7.684 | 7.691 | 7.411 | 7.418 | 525,200 | -0.25(-3.28%) |
Feb 22, 2013 | 7.642 | 7.670 | 7.579 | 7.670 | 225,969 | +0.08(+1.11%) |
Feb 21, 2013 | 7.600 | 7.684 | 7.572 | 7.586 | 594,448 | -0.03(-0.46%) |
Feb 20, 2013 | 7.691 | 7.719 | 7.600 | 7.621 | 613,375 | -0.07(-0.91%) |
Feb 19, 2013 | 7.649 | 7.712 | 7.649 | 7.691 | 773,377 | +0.06(+0.73%) |
Feb 15, 2013 | 7.677 | 7.677 | 7.572 | 7.635 | 573,982 | +0.00(+0.00%) |
Feb 14, 2013 | 7.670 | 7.691 | 7.607 | 7.635 | 224,781 | -0.05(-0.64%) |
Feb 13, 2013 | 7.691 | 7.712 | 7.586 | 7.684 | 695,135 | +0.01(+0.18%) |
Feb 12, 2013 | 7.656 | 7.698 | 7.621 | 7.670 | 750,606 | +0.00(+0.00%) |
Feb 11, 2013 | 7.691 | 7.694 | 7.642 | 7.670 | 319,274 | -0.01(-0.18%) |
Feb 08, 2013 | 7.691 | 7.712 | 7.656 | 7.684 | 566,019 | +0.00(+0.00%) |
Feb 07, 2013 | 7.712 | 7.719 | 7.614 | 7.684 | 500,965 | -0.01(-0.18%) |
Feb 06, 2013 | 7.635 | 7.705 | 7.561 | 7.698 | 719,155 | -0.01(-0.18%) |
Feb 04, 2013 | 7.866 | 7.893 | 7.698 | 7.712 | 416,981 | -0.20(-2.48%) |
Feb 01, 2013 | 7.740 | 7.942 | 7.705 | 7.907 | 871,564 | +0.22(+2.82%) |
Jan 31, 2013 | 7.684 | 7.740 | 7.656 | 7.691 | 513,516 | +0.00(+0.00%) |
Jan 30, 2013 | 7.719 | 7.733 | 7.649 | 7.691 | 357,400 | -0.05(-0.63%) |
Jan 29, 2013 | 7.733 | 7.740 | 7.670 | 7.740 | 542,419 | +0.01(+0.09%) |
Jan 28, 2013 | 7.698 | 7.740 | 7.621 | 7.733 | 445,586 | +0.06(+0.73%) |
Jan 25, 2013 | 7.698 | 7.726 | 7.586 | 7.677 | 332,926 | +0.03(+0.46%) |
Jan 24, 2013 | 7.691 | 7.705 | 7.607 | 7.642 | 617,947 | -0.06(-0.73%) |
Jan 23, 2013 | 7.733 | 7.747 | 7.687 | 7.698 | 418,640 | -0.06(-0.72%) |
Jan 22, 2013 | 7.656 | 7.768 | 7.635 | 7.754 | 527,039 | +0.08(+1.00%) |
Jan 18, 2013 | 7.754 | 7.817 | 7.635 | 7.677 | 501,853 | -0.10(-1.35%) |
Jan 17, 2013 | 7.796 | 7.873 | 7.656 | 7.782 | 908,184 | +0.08(+1.00%) |
Jan 16, 2013 | 7.698 | 7.719 | 7.656 | 7.705 | 575,456 | -0.01(-0.09%) |
Jan 15, 2013 | 7.684 | 7.726 | 7.656 | 7.712 | 488,153 | +0.00(+0.00%) |
Jan 14, 2013 | 7.656 | 7.726 | 7.572 | 7.712 | 607,063 | +0.02(+0.27%) |
Jan 11, 2013 | 7.775 | 7.796 | 7.614 | 7.691 | 586,085 | -0.07(-0.90%) |
Jan 10, 2013 | 7.796 | 7.824 | 7.747 | 7.761 | 290,066 | +0.01(+0.18%) |
Jan 09, 2013 | 7.740 | 7.810 | 7.691 | 7.747 | 1,392,595 | +0.05(+0.64%) |
Jan 08, 2013 | 7.733 | 7.761 | 7.684 | 7.698 | 375,577 | -0.02(-0.27%) |
Jan 07, 2013 | 7.754 | 7.803 | 7.705 | 7.719 | 475,100 | -0.08(-1.08%) |
Jan 04, 2013 | 7.733 | 7.817 | 7.712 | 7.803 | 754,918 | +0.11(+1.45%) |
Jan 03, 2013 | 7.565 | 7.712 | 7.516 | 7.691 | 1,068,963 | +0.12(+1.57%) |
Jan 02, 2013 | 7.495 | 7.579 | 7.278 | 7.572 | 1,031,087 | +0.29(+4.03%) |
Dec 31, 2012 | 7.215 | 7.292 | 7.180 | 7.278 | 546,509 | +0.05(+0.68%) |
Dec 28, 2012 | 7.236 | 7.285 | 7.195 | 7.229 | 404,824 | -0.03(-0.48%) |
Dec 27, 2012 | 7.257 | 7.320 | 7.145 | 7.264 | 850,922 | -0.01(-0.10%) |
Dec 26, 2012 | 7.292 | 7.320 | 7.229 | 7.271 | 460,188 | -0.03(-0.38%) |
Dec 24, 2012 | 7.376 | 7.397 | 7.236 | 7.299 | 264,608 | -0.06(-0.85%) |
Dec 21, 2012 | 7.243 | 7.362 | 7.180 | 7.361 | 3,132,911 | +0.06(+0.76%) |
Dec 20, 2012 | 7.215 | 7.334 | 7.215 | 7.306 | 932,542 | +0.13(+1.85%) |
Dec 19, 2012 | 7.159 | 7.243 | 7.068 | 7.173 | 882,214 | +0.04(+0.59%) |
Dec 18, 2012 | 6.992 | 7.138 | 6.971 | 7.131 | 2,066,751 | +0.16(+2.26%) |
Dec 17, 2012 | 6.908 | 6.992 | 6.908 | 6.974 | 723,474 | +0.09(+1.27%) |
Dec 14, 2012 | 6.950 | 6.950 | 6.831 | 6.887 | 501,599 | -0.06(-0.91%) |
Dec 13, 2012 | 6.992 | 7.006 | 6.922 | 6.950 | 334,834 | -0.06(-0.80%) |
Dec 12, 2012 | 7.152 | 7.159 | 6.981 | 7.006 | 481,349 | -0.13(-1.76%) |
Dec 11, 2012 | 7.131 | 7.201 | 7.082 | 7.131 | 802,687 | +0.05(+0.69%) |
Dec 10, 2012 | 7.061 | 7.103 | 7.034 | 7.082 | 351,238 | +0.02(+0.30%) |
Dec 07, 2012 | 7.075 | 7.089 | 6.978 | 7.061 | 302,455 | +0.01(+0.20%) |
Dec 06, 2012 | 7.041 | 7.068 | 6.978 | 7.048 | 319,322 | +0.01(+0.20%) |
Dec 05, 2012 | 7.089 | 7.145 | 7.027 | 7.034 | 314,002 | -0.04(-0.59%) |