Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.296 | 7.405 | 7.296 | 7.347 | 1,200,997 | +0.05(+0.62%) |
Feb 27, 2013 | 7.308 | 7.347 | 7.276 | 7.302 | 1,315,091 | +0.00(+0.00%) |
Feb 26, 2013 | 7.296 | 7.360 | 7.251 | 7.302 | 1,879,699 | +0.03(+0.44%) |
Feb 25, 2013 | 7.532 | 7.552 | 7.264 | 7.270 | 1,047,697 | -0.20(-2.74%) |
Feb 22, 2013 | 7.500 | 7.526 | 7.404 | 7.475 | 1,169,319 | +0.03(+0.43%) |
Feb 21, 2013 | 7.436 | 7.494 | 7.398 | 7.443 | 1,347,134 | +0.01(+0.09%) |
Feb 20, 2013 | 7.590 | 7.628 | 7.436 | 7.436 | 2,075,364 | -0.14(-1.86%) |
Feb 19, 2013 | 7.449 | 7.705 | 7.449 | 7.577 | 2,114,232 | -0.13(-1.66%) |
Feb 15, 2013 | 7.680 | 7.718 | 7.635 | 7.705 | 918,430 | +0.06(+0.75%) |
Feb 14, 2013 | 7.673 | 7.718 | 7.641 | 7.648 | 1,557,904 | -0.05(-0.67%) |
Feb 13, 2013 | 7.705 | 7.737 | 7.635 | 7.699 | 901,865 | +0.01(+0.17%) |
Feb 12, 2013 | 7.609 | 7.718 | 7.590 | 7.686 | 1,043,200 | +0.10(+1.26%) |
Feb 11, 2013 | 7.584 | 7.622 | 7.539 | 7.590 | 694,180 | -0.01(-0.08%) |
Feb 08, 2013 | 7.564 | 7.622 | 7.507 | 7.596 | 1,116,171 | +0.05(+0.68%) |
Feb 07, 2013 | 7.552 | 7.603 | 7.494 | 7.545 | 612,202 | -0.03(-0.34%) |
Feb 06, 2013 | 7.500 | 7.609 | 7.500 | 7.571 | 771,573 | +0.12(+1.63%) |
Feb 04, 2013 | 7.526 | 7.545 | 7.404 | 7.449 | 1,922,077 | -0.12(-1.52%) |
Feb 01, 2013 | 7.462 | 7.584 | 7.424 | 7.564 | 2,286,852 | +0.15(+1.98%) |
Jan 31, 2013 | 7.372 | 7.436 | 7.340 | 7.417 | 1,400,947 | +0.03(+0.43%) |
Jan 30, 2013 | 7.392 | 7.436 | 7.340 | 7.385 | 767,770 | -0.03(-0.43%) |
Jan 29, 2013 | 7.392 | 7.462 | 7.372 | 7.417 | 1,073,142 | +0.01(+0.09%) |
Jan 28, 2013 | 7.334 | 7.449 | 7.302 | 7.411 | 1,249,894 | +0.07(+0.96%) |
Jan 25, 2013 | 7.321 | 7.360 | 7.225 | 7.340 | 1,328,322 | +0.01(+0.17%) |
Jan 24, 2013 | 7.225 | 7.334 | 6.988 | 7.328 | 2,411,132 | +0.05(+0.70%) |
Jan 23, 2013 | 7.251 | 7.328 | 7.206 | 7.276 | 1,000,120 | -0.01(-0.09%) |
Jan 22, 2013 | 7.168 | 7.283 | 7.161 | 7.283 | 787,354 | +0.12(+1.61%) |
Jan 18, 2013 | 7.200 | 7.212 | 7.104 | 7.168 | 545,718 | -0.03(-0.44%) |
Jan 17, 2013 | 7.104 | 7.232 | 7.104 | 7.200 | 686,744 | +0.10(+1.44%) |
Jan 16, 2013 | 7.033 | 7.136 | 7.033 | 7.097 | 1,147,895 | +0.06(+0.82%) |
Jan 15, 2013 | 6.956 | 7.040 | 6.956 | 7.040 | 895,152 | +0.03(+0.36%) |
Jan 14, 2013 | 6.950 | 7.059 | 6.950 | 7.014 | 758,907 | +0.04(+0.55%) |
Jan 11, 2013 | 6.976 | 6.995 | 6.850 | 6.976 | 1,147,984 | -0.01(-0.18%) |
Jan 10, 2013 | 7.027 | 7.046 | 6.950 | 6.988 | 1,224,593 | +0.02(+0.28%) |
Jan 09, 2013 | 7.059 | 7.129 | 6.956 | 6.969 | 1,233,107 | -0.06(-0.91%) |
Jan 08, 2013 | 7.142 | 7.155 | 7.033 | 7.033 | 1,322,567 | -0.11(-1.52%) |
Jan 07, 2013 | 7.296 | 7.302 | 7.110 | 7.142 | 1,349,079 | -0.19(-2.62%) |
Jan 04, 2013 | 7.360 | 7.360 | 7.283 | 7.334 | 939,331 | -0.01(-0.09%) |
Jan 03, 2013 | 7.264 | 7.340 | 7.180 | 7.340 | 1,368,994 | +0.08(+1.15%) |
Jan 02, 2013 | 7.072 | 7.270 | 6.796 | 7.257 | 3,043,132 | +0.46(+6.78%) |
Dec 31, 2012 | 6.732 | 6.796 | 6.720 | 6.796 | 1,088,510 | +0.05(+0.76%) |
Dec 28, 2012 | 6.752 | 6.848 | 6.720 | 6.745 | 684,784 | -0.05(-0.75%) |
Dec 27, 2012 | 6.892 | 6.912 | 6.662 | 6.796 | 1,123,394 | -0.10(-1.39%) |
Dec 26, 2012 | 6.912 | 6.937 | 6.841 | 6.892 | 521,682 | -0.01(-0.19%) |
Dec 24, 2012 | 6.924 | 6.944 | 6.860 | 6.905 | 366,467 | -0.02(-0.28%) |
Dec 21, 2012 | 6.982 | 7.065 | 6.892 | 6.924 | 5,311,432 | -0.10(-1.46%) |
Dec 20, 2012 | 6.944 | 7.033 | 6.905 | 7.027 | 916,331 | +0.08(+1.11%) |
Dec 19, 2012 | 7.020 | 7.040 | 6.950 | 6.950 | 976,889 | -0.06(-0.91%) |
Dec 18, 2012 | 6.937 | 7.014 | 6.912 | 7.014 | 902,838 | +0.10(+1.48%) |
Dec 17, 2012 | 6.764 | 6.912 | 6.750 | 6.912 | 1,306,600 | +0.19(+2.76%) |
Dec 14, 2012 | 6.732 | 6.752 | 6.700 | 6.726 | 852,737 | +0.00(+0.00%) |
Dec 13, 2012 | 6.752 | 6.803 | 6.713 | 6.726 | 900,038 | -0.03(-0.38%) |
Dec 12, 2012 | 6.841 | 6.867 | 6.726 | 6.752 | 1,160,878 | -0.08(-1.22%) |
Dec 11, 2012 | 6.880 | 6.880 | 6.771 | 6.835 | 1,143,135 | +0.00(+0.00%) |
Dec 10, 2012 | 6.854 | 6.886 | 6.774 | 6.835 | 1,415,892 | -0.03(-0.37%) |
Dec 07, 2012 | 6.976 | 7.001 | 6.841 | 6.860 | 894,710 | -0.09(-1.29%) |
Dec 06, 2012 | 6.924 | 6.976 | 6.918 | 6.950 | 656,525 | +0.01(+0.09%) |
Dec 05, 2012 | 6.937 | 7.014 | 6.880 | 6.944 | 844,265 | +0.02(+0.28%) |