Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.573 | 7.707 | 7.570 | 7.656 | 2,782,603 | +0.08(+1.05%) |
Feb 27, 2013 | 7.440 | 7.606 | 7.397 | 7.577 | 2,344,140 | +0.14(+1.94%) |
Feb 26, 2013 | 7.483 | 7.563 | 7.383 | 7.433 | 4,223,910 | -0.01(-0.10%) |
Feb 25, 2013 | 7.649 | 7.692 | 7.426 | 7.440 | 4,518,976 | -0.16(-2.09%) |
Feb 22, 2013 | 7.570 | 7.620 | 7.527 | 7.599 | 2,487,495 | +0.08(+1.05%) |
Feb 21, 2013 | 7.635 | 7.728 | 7.483 | 7.519 | 4,742,150 | -0.15(-1.97%) |
Feb 20, 2013 | 7.671 | 7.735 | 7.588 | 7.671 | 6,977,986 | +0.00(+0.00%) |
Feb 19, 2013 | 7.671 | 7.728 | 7.642 | 7.671 | 2,557,266 | +0.02(+0.28%) |
Feb 15, 2013 | 7.779 | 7.793 | 7.635 | 7.649 | 5,025,775 | -0.12(-1.58%) |
Feb 14, 2013 | 7.757 | 7.822 | 7.743 | 7.771 | 3,846,555 | +0.00(+0.00%) |
Feb 13, 2013 | 7.815 | 7.894 | 7.735 | 7.771 | 5,153,691 | -0.02(-0.28%) |
Feb 12, 2013 | 7.707 | 7.808 | 7.678 | 7.793 | 3,682,076 | +0.09(+1.22%) |
Feb 11, 2013 | 7.656 | 7.721 | 7.620 | 7.699 | 2,334,314 | +0.05(+0.66%) |
Feb 08, 2013 | 7.642 | 7.663 | 7.598 | 7.649 | 2,722,550 | +0.01(+0.19%) |
Feb 07, 2013 | 7.714 | 7.764 | 7.570 | 7.635 | 2,785,669 | -0.09(-1.12%) |
Feb 06, 2013 | 7.548 | 7.728 | 7.491 | 7.721 | 5,085,036 | +0.31(+4.18%) |
Feb 04, 2013 | 7.397 | 7.455 | 7.339 | 7.411 | 3,057,975 | -0.05(-0.68%) |
Feb 01, 2013 | 7.397 | 7.559 | 7.375 | 7.462 | 4,472,949 | +0.11(+1.47%) |
Jan 31, 2013 | 7.339 | 7.375 | 7.296 | 7.354 | 2,685,799 | -0.01(-0.20%) |
Jan 30, 2013 | 7.311 | 7.383 | 7.246 | 7.368 | 4,439,330 | +0.04(+0.59%) |
Jan 29, 2013 | 7.303 | 7.397 | 7.289 | 7.325 | 2,972,269 | +0.01(+0.10%) |
Jan 28, 2013 | 7.311 | 7.354 | 7.231 | 7.318 | 2,487,858 | +0.02(+0.30%) |
Jan 25, 2013 | 7.332 | 7.354 | 7.224 | 7.296 | 3,283,221 | -0.01(-0.10%) |
Jan 24, 2013 | 7.253 | 7.383 | 7.231 | 7.303 | 5,293,471 | +0.09(+1.20%) |
Jan 23, 2013 | 7.246 | 7.253 | 7.141 | 7.217 | 4,351,566 | -0.05(-0.69%) |
Jan 22, 2013 | 7.181 | 7.275 | 7.130 | 7.267 | 6,779,904 | +0.09(+1.20%) |
Jan 18, 2013 | 7.202 | 7.311 | 6.986 | 7.181 | 12,497,837 | -0.22(-2.92%) |
Jan 17, 2013 | 7.303 | 7.447 | 7.289 | 7.397 | 4,166,743 | +0.10(+1.38%) |
Jan 16, 2013 | 7.224 | 7.354 | 7.210 | 7.296 | 3,721,943 | +0.05(+0.70%) |
Jan 15, 2013 | 7.123 | 7.260 | 7.102 | 7.246 | 3,157,262 | +0.07(+1.00%) |
Jan 14, 2013 | 7.152 | 7.202 | 7.109 | 7.174 | 4,032,845 | -0.01(-0.10%) |
Jan 11, 2013 | 7.253 | 7.253 | 7.102 | 7.181 | 5,786,047 | -0.09(-1.29%) |
Jan 10, 2013 | 7.296 | 7.375 | 7.246 | 7.275 | 4,519,351 | +0.04(+0.50%) |
Jan 09, 2013 | 7.476 | 7.483 | 7.159 | 7.239 | 10,513,124 | -0.24(-3.27%) |
Jan 08, 2013 | 7.498 | 7.541 | 7.390 | 7.483 | 5,192,099 | -0.03(-0.38%) |
Jan 07, 2013 | 7.498 | 7.584 | 7.455 | 7.512 | 6,112,508 | -0.02(-0.29%) |
Jan 04, 2013 | 7.275 | 7.541 | 7.239 | 7.534 | 7,309,885 | +0.29(+3.98%) |
Jan 03, 2013 | 7.282 | 7.311 | 7.210 | 7.246 | 14,814,662 | -0.04(-0.49%) |
Jan 02, 2013 | 7.217 | 7.289 | 7.138 | 7.282 | 7,225,239 | +0.14(+2.02%) |
Dec 31, 2012 | 7.008 | 7.152 | 6.990 | 7.138 | 2,712,422 | +0.10(+1.43%) |
Dec 28, 2012 | 6.986 | 7.109 | 6.986 | 7.037 | 1,941,709 | -0.04(-0.51%) |
Dec 27, 2012 | 7.174 | 7.188 | 6.958 | 7.073 | 2,833,156 | -0.07(-1.01%) |
Dec 26, 2012 | 7.202 | 7.253 | 7.130 | 7.145 | 1,969,981 | -0.04(-0.60%) |
Dec 24, 2012 | 7.202 | 7.260 | 7.066 | 7.188 | 1,166,786 | -0.03(-0.40%) |
Dec 21, 2012 | 7.217 | 7.282 | 7.138 | 7.217 | 5,353,471 | -0.10(-1.38%) |
Dec 20, 2012 | 7.267 | 7.361 | 7.239 | 7.318 | 2,638,997 | +0.05(+0.69%) |
Dec 19, 2012 | 7.275 | 7.354 | 7.202 | 7.267 | 2,625,878 | -0.01(-0.20%) |
Dec 18, 2012 | 7.058 | 7.289 | 7.008 | 7.282 | 4,720,242 | +0.24(+3.48%) |
Dec 17, 2012 | 6.799 | 7.044 | 6.756 | 7.037 | 3,629,924 | +0.27(+3.94%) |
Dec 14, 2012 | 6.806 | 6.907 | 6.756 | 6.770 | 2,775,872 | -0.07(-1.05%) |
Dec 13, 2012 | 6.878 | 6.950 | 6.821 | 6.842 | 3,069,437 | -0.03(-0.42%) |
Dec 12, 2012 | 6.842 | 6.950 | 6.792 | 6.871 | 3,269,995 | +0.07(+1.06%) |
Dec 11, 2012 | 6.785 | 6.835 | 6.734 | 6.799 | 4,026,029 | +0.06(+0.85%) |
Dec 10, 2012 | 6.727 | 6.792 | 6.684 | 6.742 | 6,440,789 | -0.03(-0.43%) |
Dec 07, 2012 | 6.785 | 6.792 | 6.713 | 6.770 | 2,520,362 | +0.02(+0.32%) |
Dec 06, 2012 | 6.763 | 6.814 | 6.698 | 6.749 | 4,742,400 | -0.01(-0.21%) |
Dec 05, 2012 | 6.763 | 6.835 | 6.691 | 6.763 | 4,772,583 | +0.04(+0.64%) |