Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.684 | 7.734 | 7.684 | 7.734 | 237,014 | +0.01(+0.07%) |
Feb 27, 2013 | 7.701 | 7.740 | 7.690 | 7.729 | 149,552 | +0.03(+0.43%) |
Feb 26, 2013 | 7.734 | 7.745 | 7.690 | 7.696 | 240,806 | -0.04(-0.57%) |
Feb 25, 2013 | 7.767 | 7.778 | 7.729 | 7.740 | 188,370 | -0.02(-0.21%) |
Feb 22, 2013 | 7.811 | 7.817 | 7.751 | 7.756 | 203,851 | +0.00(+0.00%) |
Feb 21, 2013 | 7.718 | 7.828 | 7.718 | 7.756 | 229,439 | +0.04(+0.57%) |
Feb 20, 2013 | 7.745 | 7.756 | 7.690 | 7.712 | 202,461 | -0.04(-0.57%) |
Feb 19, 2013 | 7.795 | 7.795 | 7.723 | 7.756 | 226,379 | +0.02(+0.24%) |
Feb 15, 2013 | 7.798 | 7.814 | 7.715 | 7.737 | 219,776 | -0.07(-0.85%) |
Feb 14, 2013 | 7.891 | 7.891 | 7.732 | 7.803 | 317,975 | -0.05(-0.63%) |
Feb 13, 2013 | 7.919 | 7.919 | 7.831 | 7.853 | 132,058 | -0.04(-0.56%) |
Feb 12, 2013 | 7.913 | 7.913 | 7.836 | 7.897 | 151,929 | +0.01(+0.14%) |
Feb 11, 2013 | 7.908 | 7.913 | 7.847 | 7.886 | 153,358 | -0.02(-0.21%) |
Feb 08, 2013 | 7.919 | 7.935 | 7.869 | 7.902 | 112,997 | -0.01(-0.14%) |
Feb 07, 2013 | 7.952 | 7.952 | 7.895 | 7.913 | 145,599 | -0.02(-0.28%) |
Feb 06, 2013 | 7.902 | 7.935 | 7.880 | 7.935 | 172,267 | +0.08(+0.98%) |
Feb 04, 2013 | 7.858 | 7.897 | 7.820 | 7.858 | 142,687 | -0.01(-0.07%) |
Feb 01, 2013 | 7.853 | 7.919 | 7.853 | 7.864 | 135,219 | +0.02(+0.28%) |
Jan 31, 2013 | 7.897 | 7.897 | 7.809 | 7.842 | 290,734 | -0.02(-0.21%) |
Jan 30, 2013 | 7.913 | 7.952 | 7.825 | 7.858 | 311,515 | -0.04(-0.56%) |
Jan 29, 2013 | 7.946 | 8.007 | 7.864 | 7.902 | 247,153 | -0.06(-0.76%) |
Jan 28, 2013 | 8.073 | 8.073 | 7.930 | 7.963 | 274,979 | -0.08(-1.02%) |
Jan 25, 2013 | 8.133 | 8.133 | 7.996 | 8.045 | 335,242 | -0.07(-0.81%) |
Jan 24, 2013 | 8.084 | 8.117 | 8.056 | 8.111 | 338,248 | +0.01(+0.07%) |
Jan 23, 2013 | 8.095 | 8.106 | 8.040 | 8.106 | 265,695 | +0.07(+0.82%) |
Jan 22, 2013 | 8.007 | 8.062 | 8.007 | 8.040 | 310,354 | +0.03(+0.37%) |
Jan 18, 2013 | 7.933 | 8.032 | 7.933 | 8.010 | 250,421 | +0.05(+0.69%) |
Jan 17, 2013 | 7.928 | 7.977 | 7.920 | 7.955 | 246,031 | +0.05(+0.69%) |
Jan 16, 2013 | 7.780 | 7.901 | 7.720 | 7.901 | 362,364 | +0.11(+1.40%) |
Jan 15, 2013 | 7.901 | 7.906 | 7.769 | 7.791 | 366,340 | -0.09(-1.18%) |
Jan 14, 2013 | 7.928 | 7.955 | 7.857 | 7.884 | 265,099 | +0.01(+0.14%) |
Jan 11, 2013 | 7.966 | 7.999 | 7.846 | 7.873 | 286,281 | -0.06(-0.76%) |
Jan 10, 2013 | 8.010 | 8.032 | 7.933 | 7.933 | 207,042 | -0.07(-0.82%) |
Jan 09, 2013 | 7.966 | 8.005 | 7.944 | 7.999 | 215,217 | +0.07(+0.83%) |
Jan 08, 2013 | 7.917 | 7.961 | 7.912 | 7.933 | 160,090 | -0.01(-0.07%) |
Jan 07, 2013 | 7.895 | 7.939 | 7.869 | 7.939 | 204,313 | +0.03(+0.42%) |
Jan 04, 2013 | 7.895 | 7.955 | 7.857 | 7.906 | 190,198 | +0.03(+0.35%) |
Jan 03, 2013 | 7.846 | 7.890 | 7.835 | 7.879 | 274,700 | +0.05(+0.70%) |
Jan 02, 2013 | 7.736 | 7.824 | 7.654 | 7.824 | 283,320 | +0.17(+2.22%) |
Dec 31, 2012 | 7.572 | 7.654 | 7.452 | 7.654 | 675,889 | +0.03(+0.36%) |
Dec 28, 2012 | 7.665 | 7.764 | 7.578 | 7.627 | 443,633 | -0.09(-1.13%) |
Dec 27, 2012 | 7.764 | 7.764 | 7.671 | 7.715 | 391,249 | -0.01(-0.14%) |
Dec 26, 2012 | 7.884 | 7.923 | 7.726 | 7.726 | 217,522 | -0.14(-1.81%) |
Dec 24, 2012 | 7.851 | 7.928 | 7.764 | 7.868 | 182,635 | +0.04(+0.56%) |
Dec 21, 2012 | 7.742 | 7.829 | 7.709 | 7.824 | 305,786 | +0.08(+1.06%) |
Dec 20, 2012 | 7.758 | 7.786 | 7.720 | 7.742 | 338,211 | +0.02(+0.24%) |
Dec 19, 2012 | 7.571 | 7.729 | 7.549 | 7.723 | 515,486 | +0.14(+1.87%) |
Dec 18, 2012 | 7.843 | 7.843 | 7.554 | 7.582 | 768,146 | -0.23(-3.00%) |
Dec 17, 2012 | 7.941 | 7.958 | 7.751 | 7.816 | 346,918 | -0.11(-1.37%) |
Dec 14, 2012 | 8.088 | 8.088 | 7.854 | 7.925 | 449,518 | -0.07(-0.89%) |
Dec 13, 2012 | 8.154 | 8.181 | 7.963 | 7.996 | 444,374 | -0.16(-1.94%) |
Dec 12, 2012 | 8.143 | 8.186 | 8.121 | 8.154 | 440,155 | +0.06(+0.74%) |
Dec 11, 2012 | 8.083 | 8.137 | 8.077 | 8.094 | 325,873 | +0.00(+0.00%) |
Dec 10, 2012 | 8.110 | 8.126 | 8.061 | 8.094 | 282,891 | +0.03(+0.34%) |
Dec 07, 2012 | 8.170 | 8.208 | 8.061 | 8.066 | 296,692 | -0.13(-1.53%) |
Dec 06, 2012 | 8.165 | 8.192 | 8.143 | 8.192 | 465,411 | +0.06(+0.74%) |
Dec 05, 2012 | 8.088 | 8.170 | 8.083 | 8.132 | 348,792 | +0.03(+0.40%) |