Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.779 | 8.801 | 8.708 | 8.715 | 7,508,912 | -0.14(-1.61%) |
Feb 27, 2013 | 8.715 | 8.894 | 8.708 | 8.858 | 4,772,715 | +0.11(+1.22%) |
Feb 26, 2013 | 8.715 | 8.758 | 8.665 | 8.751 | 4,596,358 | +0.12(+1.41%) |
Feb 25, 2013 | 8.901 | 8.908 | 8.608 | 8.629 | 4,844,278 | -0.16(-1.79%) |
Feb 22, 2013 | 8.779 | 8.801 | 8.715 | 8.786 | 5,093,441 | +0.01(+0.08%) |
Feb 21, 2013 | 8.729 | 8.829 | 8.694 | 8.779 | 6,723,570 | -0.09(-0.97%) |
Feb 20, 2013 | 9.043 | 9.065 | 8.865 | 8.865 | 3,969,426 | -0.09(-1.04%) |
Feb 19, 2013 | 8.915 | 8.986 | 8.886 | 8.958 | 5,369,728 | +0.01(+0.08%) |
Feb 15, 2013 | 8.922 | 9.015 | 8.886 | 8.951 | 8,240,807 | +0.04(+0.40%) |
Feb 14, 2013 | 8.772 | 8.918 | 8.758 | 8.915 | 7,873,839 | +0.04(+0.40%) |
Feb 13, 2013 | 8.901 | 8.922 | 8.836 | 8.879 | 4,637,769 | +0.09(+1.02%) |
Feb 12, 2013 | 8.744 | 8.808 | 8.719 | 8.790 | 4,323,894 | +0.10(+1.19%) |
Feb 11, 2013 | 8.694 | 8.729 | 8.615 | 8.687 | 5,815,617 | +0.05(+0.58%) |
Feb 08, 2013 | 8.551 | 8.694 | 8.544 | 8.637 | 8,443,443 | -0.08(-0.90%) |
Feb 07, 2013 | 8.736 | 8.744 | 8.601 | 8.715 | 5,972,565 | -0.03(-0.33%) |
Feb 06, 2013 | 8.672 | 8.758 | 8.651 | 8.744 | 6,859,121 | +0.04(+0.41%) |
Feb 04, 2013 | 8.744 | 8.801 | 8.651 | 8.708 | 15,827,140 | -0.04(-0.45%) |
Feb 01, 2013 | 8.672 | 8.751 | 8.615 | 8.747 | 12,801,164 | +0.47(+5.65%) |
Jan 31, 2013 | 8.408 | 8.437 | 8.237 | 8.280 | 28,314,182 | +0.66(+8.72%) |
Jan 30, 2013 | 7.737 | 7.766 | 7.605 | 7.616 | 9,681,448 | -0.19(-2.38%) |
Jan 29, 2013 | 7.780 | 7.836 | 7.773 | 7.801 | 9,536,493 | +0.06(+0.83%) |
Jan 28, 2013 | 7.737 | 7.773 | 7.709 | 7.737 | 5,734,026 | +0.09(+1.12%) |
Jan 25, 2013 | 7.659 | 7.702 | 7.602 | 7.652 | 11,380,459 | +0.11(+1.42%) |
Jan 24, 2013 | 7.509 | 7.630 | 7.495 | 7.545 | 6,302,412 | +0.03(+0.38%) |
Jan 23, 2013 | 7.516 | 7.580 | 7.502 | 7.516 | 9,036,866 | +0.08(+1.06%) |
Jan 22, 2013 | 7.380 | 7.437 | 7.345 | 7.437 | 13,894,426 | -0.10(-1.34%) |
Jan 18, 2013 | 7.373 | 7.659 | 7.273 | 7.538 | 22,019,830 | +0.17(+2.34%) |
Jan 17, 2013 | 7.380 | 7.398 | 7.348 | 7.366 | 4,436,431 | +0.06(+0.78%) |
Jan 16, 2013 | 7.252 | 7.345 | 7.238 | 7.309 | 8,280,474 | +0.06(+0.79%) |
Jan 15, 2013 | 7.195 | 7.259 | 7.166 | 7.252 | 7,059,256 | -0.14(-1.93%) |
Jan 14, 2013 | 7.430 | 7.437 | 7.330 | 7.395 | 5,159,857 | +0.04(+0.58%) |
Jan 11, 2013 | 7.338 | 7.402 | 7.331 | 7.352 | 3,211,861 | +0.01(+0.19%) |
Jan 10, 2013 | 7.373 | 7.387 | 7.288 | 7.338 | 4,505,126 | +0.29(+4.15%) |
Jan 09, 2013 | 7.059 | 7.109 | 6.981 | 7.045 | 9,339,320 | -0.09(-1.30%) |
Jan 08, 2013 | 7.209 | 7.220 | 7.052 | 7.138 | 9,858,407 | -0.35(-4.67%) |
Jan 07, 2013 | 7.437 | 7.516 | 7.416 | 7.487 | 4,838,853 | +0.05(+0.67%) |
Jan 04, 2013 | 7.395 | 7.452 | 7.373 | 7.437 | 2,917,578 | +0.09(+1.17%) |
Jan 03, 2013 | 7.323 | 7.423 | 7.309 | 7.352 | 3,448,473 | -0.04(-0.58%) |
Jan 02, 2013 | 7.388 | 7.395 | 7.311 | 7.395 | 3,905,322 | +0.19(+2.63%) |
Dec 31, 2012 | 7.066 | 7.245 | 7.066 | 7.205 | 3,987,830 | +0.10(+1.36%) |
Dec 28, 2012 | 7.102 | 7.173 | 7.088 | 7.109 | 2,782,374 | -0.04(-0.50%) |
Dec 27, 2012 | 7.173 | 7.195 | 7.088 | 7.145 | 2,199,678 | +0.01(+0.10%) |
Dec 26, 2012 | 7.173 | 7.216 | 7.116 | 7.138 | 1,412,114 | -0.03(-0.40%) |
Dec 24, 2012 | 7.202 | 7.209 | 7.102 | 7.166 | 1,459,812 | -0.01(-0.20%) |
Dec 21, 2012 | 7.081 | 7.209 | 7.066 | 7.180 | 5,783,199 | -0.01(-0.10%) |
Dec 20, 2012 | 7.109 | 7.230 | 7.109 | 7.188 | 5,394,467 | -0.01(-0.10%) |
Dec 19, 2012 | 7.259 | 7.288 | 7.188 | 7.195 | 5,279,679 | +0.00(+0.00%) |
Dec 18, 2012 | 7.116 | 7.202 | 7.102 | 7.195 | 4,553,961 | +0.16(+2.33%) |
Dec 17, 2012 | 7.009 | 7.073 | 7.002 | 7.031 | 2,756,000 | +0.01(+0.10%) |
Dec 14, 2012 | 6.973 | 7.073 | 6.966 | 7.023 | 6,494,843 | +0.10(+1.44%) |
Dec 13, 2012 | 6.981 | 7.023 | 6.902 | 6.924 | 5,534,378 | +0.04(+0.62%) |
Dec 12, 2012 | 6.938 | 6.952 | 6.866 | 6.881 | 3,879,566 | -0.12(-1.73%) |
Dec 11, 2012 | 7.031 | 7.053 | 6.966 | 7.002 | 2,735,352 | +0.01(+0.20%) |
Dec 10, 2012 | 7.009 | 7.053 | 6.981 | 6.988 | 3,548,922 | +0.07(+1.03%) |
Dec 07, 2012 | 6.895 | 6.952 | 6.866 | 6.916 | 4,351,089 | +0.05(+0.73%) |
Dec 06, 2012 | 6.831 | 6.866 | 6.788 | 6.866 | 4,080,062 | +0.06(+0.94%) |
Dec 05, 2012 | 6.802 | 6.859 | 6.795 | 6.802 | 3,362,299 | +0.01(+0.11%) |