Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.800 | 7.810 | 7.790 | 7.800 | 422,170 | +0.02(+0.26%) |
Feb 27, 2013 | 7.760 | 7.800 | 7.750 | 7.780 | 699,291 | +0.03(+0.39%) |
Feb 26, 2013 | 7.780 | 7.790 | 7.710 | 7.750 | 679,705 | -0.04(-0.51%) |
Feb 25, 2013 | 7.830 | 7.850 | 7.790 | 7.790 | 558,448 | -0.02(-0.26%) |
Feb 22, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 467,174 | +0.02(+0.26%) |
Feb 21, 2013 | 7.820 | 7.830 | 7.780 | 7.790 | 427,469 | -0.02(-0.26%) |
Feb 20, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 451,050 | +0.02(+0.26%) |
Feb 19, 2013 | 7.820 | 7.880 | 7.790 | 7.790 | 973,670 | -0.02(-0.26%) |
Feb 15, 2013 | 7.800 | 7.820 | 7.785 | 7.810 | 498,964 | +0.03(+0.39%) |
Feb 14, 2013 | 7.790 | 7.800 | 7.770 | 7.780 | 515,501 | +0.00(+0.00%) |
Feb 13, 2013 | 7.780 | 7.810 | 7.770 | 7.780 | 761,103 | +0.01(+0.13%) |
Feb 12, 2013 | 7.790 | 7.800 | 7.750 | 7.770 | 644,290 | -0.01(-0.13%) |
Feb 11, 2013 | 7.790 | 7.800 | 7.750 | 7.780 | 527,781 | +0.01(+0.13%) |
Feb 08, 2013 | 7.800 | 7.810 | 7.750 | 7.770 | 724,808 | -0.02(-0.26%) |
Feb 07, 2013 | 7.790 | 7.880 | 7.780 | 7.790 | 844,508 | -0.02(-0.26%) |
Feb 06, 2013 | 7.830 | 7.840 | 7.760 | 7.810 | 1,081,472 | -0.04(-0.51%) |
Feb 04, 2013 | 7.880 | 7.890 | 7.830 | 7.850 | 610,005 | -0.04(-0.51%) |
Feb 01, 2013 | 7.880 | 7.910 | 7.870 | 7.890 | 522,963 | +0.03(+0.38%) |
Jan 31, 2013 | 7.870 | 7.900 | 7.860 | 7.860 | 389,811 | -0.03(-0.38%) |
Jan 30, 2013 | 7.930 | 7.934 | 7.860 | 7.890 | 699,123 | -0.01(-0.13%) |
Jan 29, 2013 | 7.930 | 7.930 | 7.900 | 7.900 | 700,436 | -0.07(-0.88%) |
Jan 28, 2013 | 7.950 | 7.970 | 7.930 | 7.970 | 1,122,840 | +0.02(+0.25%) |
Jan 25, 2013 | 7.960 | 7.970 | 7.940 | 7.950 | 632,297 | +0.01(+0.13%) |
Jan 24, 2013 | 7.960 | 7.970 | 7.930 | 7.940 | 667,031 | -0.00(-0.06%) |
Jan 23, 2013 | 7.950 | 7.960 | 7.940 | 7.945 | 612,473 | -0.00(-0.06%) |
Jan 22, 2013 | 7.930 | 7.960 | 7.930 | 7.950 | 1,095,336 | +0.01(+0.13%) |
Jan 18, 2013 | 7.920 | 7.950 | 7.920 | 7.940 | 580,113 | +0.00(+0.00%) |
Jan 17, 2013 | 7.940 | 7.940 | 7.920 | 7.940 | 711,773 | +0.02(+0.25%) |
Jan 16, 2013 | 7.910 | 7.940 | 7.910 | 7.920 | 491,705 | +0.02(+0.25%) |
Jan 15, 2013 | 7.910 | 7.940 | 7.900 | 7.900 | 504,624 | -0.03(-0.38%) |
Jan 14, 2013 | 7.960 | 7.960 | 7.920 | 7.930 | 551,991 | -0.01(-0.13%) |
Jan 11, 2013 | 7.940 | 7.945 | 7.900 | 7.940 | 510,606 | +0.01(+0.13%) |
Jan 10, 2013 | 7.920 | 7.950 | 7.915 | 7.930 | 673,276 | -0.01(-0.13%) |
Jan 09, 2013 | 7.940 | 7.970 | 7.921 | 7.940 | 519,701 | -0.01(-0.13%) |
Jan 08, 2013 | 7.950 | 7.960 | 7.920 | 7.950 | 1,578,872 | +0.05(+0.63%) |
Jan 07, 2013 | 7.920 | 7.940 | 7.890 | 7.900 | 534,673 | +0.00(+0.00%) |
Jan 04, 2013 | 7.862 | 7.900 | 7.850 | 7.900 | 498,568 | +0.03(+0.38%) |
Jan 03, 2013 | 7.880 | 7.900 | 7.840 | 7.870 | 411,888 | +0.00(+0.00%) |
Jan 02, 2013 | 7.840 | 7.880 | 7.740 | 7.870 | 617,406 | +0.13(+1.68%) |
Dec 31, 2012 | 7.720 | 7.850 | 7.720 | 7.740 | 1,028,437 | +0.00(+0.00%) |
Dec 28, 2012 | 7.720 | 7.790 | 7.700 | 7.740 | 775,060 | -0.03(-0.39%) |
Dec 27, 2012 | 7.790 | 7.800 | 7.700 | 7.770 | 910,910 | -0.03(-0.38%) |
Dec 26, 2012 | 7.860 | 7.870 | 7.790 | 7.800 | 706,279 | -0.05(-0.64%) |
Dec 24, 2012 | 7.860 | 7.890 | 7.850 | 7.850 | 356,795 | -0.02(-0.25%) |
Dec 21, 2012 | 7.800 | 7.870 | 7.791 | 7.870 | 547,095 | +0.03(+0.38%) |
Dec 20, 2012 | 7.890 | 7.890 | 7.830 | 7.840 | 617,246 | -0.03(-0.38%) |
Dec 19, 2012 | 7.850 | 7.905 | 7.810 | 7.870 | 745,489 | +0.04(+0.51%) |
Dec 18, 2012 | 7.820 | 7.840 | 7.760 | 7.830 | 824,313 | -0.01(-0.13%) |
Dec 17, 2012 | 7.910 | 7.910 | 7.830 | 7.840 | 677,406 | -0.04(-0.51%) |
Dec 14, 2012 | 7.910 | 7.910 | 7.830 | 7.880 | 525,704 | +0.00(+0.00%) |
Dec 13, 2012 | 7.880 | 7.880 | 7.850 | 7.880 | 655,247 | +0.00(+0.00%) |
Dec 12, 2012 | 7.890 | 7.950 | 7.870 | 7.880 | 853,688 | -0.01(-0.13%) |
Dec 11, 2012 | 7.920 | 7.950 | 7.870 | 7.890 | 498,118 | -0.01(-0.13%) |
Dec 10, 2012 | 7.880 | 7.960 | 7.880 | 7.900 | 721,405 | -0.01(-0.13%) |
Dec 07, 2012 | 7.900 | 7.950 | 7.850 | 7.910 | 464,946 | +0.01(+0.13%) |
Dec 06, 2012 | 7.890 | 7.910 | 7.850 | 7.900 | 373,579 | -0.02(-0.25%) |
Dec 05, 2012 | 7.800 | 7.920 | 7.800 | 7.920 | 570,491 | +0.12(+1.54%) |