Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.140 | 7.240 | 7.130 | 7.230 | 31,802 | +0.03(+0.42%) |
Feb 27, 2013 | 7.170 | 7.280 | 7.020 | 7.200 | 44,576 | +0.04(+0.56%) |
Feb 26, 2013 | 7.270 | 7.330 | 7.060 | 7.160 | 45,614 | +0.04(+0.56%) |
Feb 22, 2013 | 6.740 | 7.210 | 6.670 | 7.120 | 98,777 | +0.39(+5.79%) |
Feb 21, 2013 | 6.440 | 6.800 | 6.360 | 6.730 | 178,597 | +0.29(+4.50%) |
Feb 20, 2013 | 6.840 | 6.860 | 6.380 | 6.440 | 236,445 | -0.48(-6.94%) |
Feb 19, 2013 | 7.250 | 7.300 | 6.790 | 6.920 | 122,328 | -0.29(-4.02%) |
Feb 15, 2013 | 7.210 | 7.210 | 7.210 | 0 | -0.18(-2.44%) | |
Feb 14, 2013 | 7.610 | 7.610 | 7.360 | 7.390 | 55,509 | -0.27(-3.52%) |
Feb 13, 2013 | 7.640 | 7.790 | 7.640 | 7.660 | 23,652 | -0.04(-0.52%) |
Feb 12, 2013 | 7.760 | 7.850 | 7.700 | 7.700 | 37,350 | -0.10(-1.28%) |
Feb 11, 2013 | 7.680 | 7.830 | 7.680 | 7.800 | 35,748 | +0.12(+1.56%) |
Feb 08, 2013 | 7.730 | 7.780 | 7.680 | 7.680 | 32,778 | -0.10(-1.29%) |
Feb 07, 2013 | 7.770 | 7.810 | 7.740 | 7.780 | 38,443 | -0.02(-0.26%) |
Feb 06, 2013 | 7.800 | 7.840 | 7.760 | 7.800 | 37,895 | -0.07(-0.89%) |
Feb 04, 2013 | 7.860 | 7.920 | 7.850 | 7.870 | 14,273 | +0.00(+0.00%) |
Feb 01, 2013 | 7.870 | 7.960 | 7.850 | 7.870 | 15,079 | -0.03(-0.38%) |
Jan 31, 2013 | 7.950 | 8.000 | 7.850 | 7.900 | 31,817 | -0.09(-1.13%) |
Jan 30, 2013 | 8.110 | 8.120 | 7.950 | 7.990 | 58,559 | -0.14(-1.72%) |
Jan 29, 2013 | 8.100 | 8.160 | 8.100 | 8.130 | 39,426 | +0.01(+0.12%) |
Jan 28, 2013 | 8.110 | 8.170 | 8.100 | 8.120 | 42,997 | -0.08(-0.98%) |
Jan 25, 2013 | 8.100 | 8.200 | 8.100 | 8.200 | 62,487 | +0.18(+2.24%) |
Jan 24, 2013 | 8.010 | 8.120 | 7.960 | 8.020 | 63,795 | +0.07(+0.88%) |
Jan 23, 2013 | 7.900 | 7.980 | 7.820 | 7.950 | 35,074 | +0.02(+0.25%) |
Jan 22, 2013 | 7.870 | 7.970 | 7.800 | 7.930 | 30,595 | +0.07(+0.89%) |
Jan 21, 2013 | 7.780 | 7.870 | 7.750 | 7.860 | 42,540 | +0.10(+1.29%) |
Jan 18, 2013 | 7.880 | 7.880 | 7.760 | 7.760 | 111,976 | -0.01(-0.13%) |
Jan 17, 2013 | 7.800 | 7.890 | 7.740 | 7.770 | 59,189 | +0.00(+0.00%) |
Jan 16, 2013 | 7.810 | 7.860 | 7.760 | 7.770 | 43,553 | -0.12(-1.52%) |
Jan 15, 2013 | 7.810 | 7.970 | 7.810 | 7.890 | 32,249 | +0.01(+0.13%) |
Jan 14, 2013 | 7.800 | 7.970 | 7.750 | 7.880 | 22,324 | +0.12(+1.55%) |
Jan 11, 2013 | 7.760 | 7.860 | 7.740 | 7.760 | 52,677 | -0.02(-0.26%) |
Jan 10, 2013 | 7.880 | 7.940 | 7.780 | 7.780 | 76,848 | -0.14(-1.77%) |
Jan 09, 2013 | 8.080 | 8.110 | 7.900 | 7.920 | 39,867 | -0.16(-1.98%) |
Jan 08, 2013 | 8.110 | 8.150 | 8.070 | 8.080 | 44,185 | -0.04(-0.49%) |
Jan 07, 2013 | 8.070 | 8.150 | 8.070 | 8.120 | 22,073 | -0.03(-0.37%) |
Jan 04, 2013 | 8.140 | 8.160 | 8.090 | 8.150 | 44,876 | -0.03(-0.37%) |
Jan 03, 2013 | 8.290 | 8.340 | 8.100 | 8.180 | 21,422 | -0.21(-2.50%) |
Jan 02, 2013 | 8.400 | 8.480 | 8.280 | 8.390 | 33,790 | +0.01(+0.12%) |
Dec 31, 2012 | 8.380 | 8.380 | 8.380 | 0 | +0.37(+4.62%) | |
Dec 28, 2012 | 8.000 | 8.140 | 8.000 | 8.010 | 19,926 | -0.03(-0.37%) |
Dec 27, 2012 | 8.030 | 8.200 | 8.000 | 8.040 | 42,133 | +0.01(+0.12%) |
Dec 24, 2012 | 8.030 | 8.030 | 8.030 | 0 | +0.19(+2.42%) | |
Dec 21, 2012 | 7.900 | 8.050 | 7.770 | 7.840 | 50,568 | -0.09(-1.13%) |
Dec 20, 2012 | 7.760 | 8.000 | 7.760 | 7.930 | 48,028 | +0.13(+1.67%) |
Dec 19, 2012 | 7.950 | 7.950 | 7.780 | 7.800 | 89,667 | -0.20(-2.50%) |
Dec 18, 2012 | 8.030 | 8.130 | 7.950 | 8.000 | 69,440 | -0.23(-2.79%) |
Dec 17, 2012 | 7.920 | 8.230 | 7.820 | 8.230 | 67,287 | +0.33(+4.18%) |
Dec 14, 2012 | 7.700 | 8.040 | 7.690 | 7.900 | 103,018 | +0.19(+2.46%) |
Dec 13, 2012 | 7.750 | 7.780 | 7.710 | 7.710 | 74,277 | -0.05(-0.64%) |
Dec 12, 2012 | 7.700 | 7.880 | 7.700 | 7.760 | 102,546 | +0.07(+0.91%) |
Dec 11, 2012 | 7.710 | 7.910 | 7.660 | 7.690 | 89,188 | +0.02(+0.26%) |
Dec 10, 2012 | 7.800 | 7.900 | 7.660 | 7.670 | 77,589 | -0.08(-1.03%) |
Dec 07, 2012 | 7.850 | 7.940 | 7.750 | 7.750 | 77,735 | -0.12(-1.52%) |
Dec 06, 2012 | 8.010 | 8.030 | 7.860 | 7.870 | 58,054 | -0.14(-1.75%) |
Dec 05, 2012 | 8.050 | 8.120 | 8.000 | 8.010 | 36,402 | -0.03(-0.37%) |