Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.298 | 7.371 | 7.143 | 7.143 | 55,327 | -0.12(-1.65%) |
Feb 27, 2013 | 7.176 | 7.262 | 7.176 | 7.262 | 9,891 | +0.04(+0.49%) |
Feb 26, 2013 | 7.300 | 7.300 | 7.227 | 7.227 | 12,575 | -0.04(-0.52%) |
Feb 25, 2013 | 7.443 | 7.443 | 7.264 | 7.264 | 13,557 | -0.16(-2.12%) |
Feb 22, 2013 | 7.445 | 7.497 | 7.340 | 7.422 | 44,134 | +0.02(+0.26%) |
Feb 21, 2013 | 7.352 | 7.405 | 7.352 | 7.403 | 11,188 | -0.00(-0.03%) |
Feb 20, 2013 | 7.579 | 7.579 | 7.405 | 7.405 | 44,000 | -0.22(-2.84%) |
Feb 19, 2013 | 7.554 | 7.621 | 7.554 | 7.621 | 19,063 | +0.03(+0.36%) |
Feb 15, 2013 | 7.657 | 7.669 | 7.575 | 7.594 | 43,228 | +0.04(+0.56%) |
Feb 14, 2013 | 7.529 | 7.577 | 7.426 | 7.552 | 13,862 | +0.07(+0.98%) |
Feb 13, 2013 | 7.457 | 7.478 | 7.457 | 7.478 | 4,919 | +0.01(+0.14%) |
Feb 12, 2013 | 7.420 | 7.468 | 7.420 | 7.468 | 3,213 | +0.03(+0.42%) |
Feb 11, 2013 | 7.466 | 7.466 | 7.416 | 7.436 | 2,783 | -0.05(-0.67%) |
Feb 08, 2013 | 7.487 | 7.487 | 7.487 | 7.487 | 5,510 | +0.01(+0.14%) |
Feb 07, 2013 | 7.501 | 7.501 | 7.407 | 7.476 | 19,349 | -0.08(-1.03%) |
Feb 06, 2013 | 7.652 | 7.652 | 7.552 | 7.554 | 4,204 | -0.08(-1.04%) |
Feb 04, 2013 | 7.845 | 7.856 | 7.598 | 7.634 | 30,104 | -0.16(-2.07%) |
Feb 01, 2013 | 7.598 | 7.795 | 7.598 | 7.795 | 18,858 | +0.25(+3.25%) |
Jan 31, 2013 | 7.648 | 7.648 | 7.501 | 7.550 | 34,528 | -0.10(-1.37%) |
Jan 30, 2013 | 7.761 | 7.785 | 7.634 | 7.655 | 62,983 | -0.10(-1.27%) |
Jan 29, 2013 | 7.575 | 7.784 | 7.518 | 7.753 | 26,128 | +0.19(+2.50%) |
Jan 28, 2013 | 7.516 | 7.669 | 7.516 | 7.564 | 71,659 | +0.01(+0.17%) |
Jan 25, 2013 | 7.413 | 7.552 | 7.413 | 7.552 | 15,011 | +0.15(+1.98%) |
Jan 24, 2013 | 7.331 | 7.405 | 7.300 | 7.405 | 13,719 | +0.07(+1.00%) |
Jan 23, 2013 | 7.313 | 7.386 | 7.247 | 7.331 | 193,969 | -0.01(-0.14%) |
Jan 22, 2013 | 7.206 | 7.394 | 7.164 | 7.342 | 41,655 | +0.12(+1.63%) |
Jan 18, 2013 | 7.252 | 7.279 | 7.143 | 7.224 | 18,634 | -0.06(-0.78%) |
Jan 17, 2013 | 7.069 | 7.338 | 7.069 | 7.281 | 34,037 | +0.29(+4.11%) |
Jan 16, 2013 | 7.007 | 7.103 | 6.994 | 6.994 | 8,747 | -0.04(-0.60%) |
Jan 15, 2013 | 6.964 | 7.036 | 6.931 | 7.036 | 8,785 | -0.04(-0.59%) |
Jan 14, 2013 | 7.258 | 7.292 | 7.034 | 7.078 | 20,484 | -0.22(-2.99%) |
Jan 11, 2013 | 7.357 | 7.361 | 7.239 | 7.296 | 8,537 | -0.04(-0.49%) |
Jan 10, 2013 | 7.260 | 7.413 | 7.193 | 7.331 | 76,841 | +0.07(+0.89%) |
Jan 09, 2013 | 7.004 | 7.277 | 6.965 | 7.266 | 35,391 | +0.26(+3.71%) |
Jan 08, 2013 | 6.821 | 7.008 | 6.809 | 7.006 | 127,000 | +0.19(+2.77%) |
Jan 07, 2013 | 6.818 | 6.857 | 6.818 | 6.818 | 7,746 | +0.00(+0.00%) |
Jan 04, 2013 | 6.763 | 6.818 | 6.742 | 6.818 | 39,381 | +0.10(+1.50%) |
Jan 03, 2013 | 6.723 | 6.807 | 6.717 | 6.717 | 19,902 | -0.08(-1.11%) |
Jan 02, 2013 | 6.631 | 6.818 | 6.505 | 6.792 | 82,466 | +0.29(+4.42%) |
Dec 31, 2012 | 6.419 | 6.513 | 6.346 | 6.505 | 56,542 | +0.10(+1.57%) |
Dec 28, 2012 | 6.390 | 6.482 | 6.390 | 6.404 | 9,472 | +0.00(+0.00%) |
Dec 27, 2012 | 6.463 | 6.463 | 6.362 | 6.404 | 8,833 | -0.06(-0.97%) |
Dec 26, 2012 | 6.566 | 6.566 | 6.467 | 6.467 | 18,591 | -0.07(-1.00%) |
Dec 24, 2012 | 6.601 | 6.610 | 6.532 | 6.532 | 8,585 | -0.15(-2.20%) |
Dec 21, 2012 | 6.683 | 6.746 | 6.654 | 6.679 | 81,746 | -0.03(-0.44%) |
Dec 20, 2012 | 6.702 | 6.755 | 6.553 | 6.708 | 27,773 | -0.03(-0.44%) |
Dec 19, 2012 | 6.755 | 6.765 | 6.681 | 6.738 | 28,054 | -0.03(-0.40%) |
Dec 18, 2012 | 6.662 | 6.765 | 6.650 | 6.765 | 18,977 | +0.17(+2.58%) |
Dec 17, 2012 | 6.375 | 6.595 | 6.375 | 6.595 | 14,253 | +0.26(+4.04%) |
Dec 14, 2012 | 6.207 | 6.339 | 6.207 | 6.339 | 64,160 | +0.13(+2.13%) |
Dec 13, 2012 | 6.178 | 6.209 | 6.132 | 6.207 | 6,673 | -0.03(-0.54%) |
Dec 12, 2012 | 6.362 | 6.362 | 6.229 | 6.241 | 15,178 | -0.14(-2.20%) |
Dec 11, 2012 | 6.159 | 6.381 | 6.159 | 6.381 | 31,081 | +0.24(+3.96%) |
Dec 10, 2012 | 6.236 | 6.236 | 6.090 | 6.138 | 13,162 | -0.12(-1.98%) |
Dec 07, 2012 | 6.321 | 6.321 | 6.079 | 6.262 | 22,157 | -0.03(-0.50%) |
Dec 06, 2012 | 6.274 | 6.293 | 6.270 | 6.293 | 13,529 | +0.00(+0.00%) |
Dec 05, 2012 | 6.388 | 6.388 | 6.241 | 6.293 | 22,882 | -0.05(-0.83%) |