Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.139 | 8.254 | 8.033 | 8.033 | 6,737,947 | -0.07(-0.84%) |
Feb 27, 2013 | 7.798 | 8.173 | 7.776 | 8.101 | 8,118,784 | +0.29(+3.70%) |
Feb 26, 2013 | 7.763 | 7.837 | 7.614 | 7.812 | 7,473,038 | -0.31(-3.79%) |
Feb 22, 2013 | 8.000 | 8.120 | 7.943 | 8.120 | 6,672,825 | +0.24(+3.00%) |
Feb 21, 2013 | 7.967 | 7.971 | 7.810 | 7.883 | 8,111,961 | -0.15(-1.89%) |
Feb 20, 2013 | 8.330 | 8.340 | 8.032 | 8.035 | 5,756,741 | -0.30(-3.63%) |
Feb 19, 2013 | 8.207 | 8.351 | 8.207 | 8.337 | 3,703,633 | +0.17(+2.12%) |
Feb 15, 2013 | 8.221 | 8.245 | 8.080 | 8.164 | 4,955,501 | -0.04(-0.45%) |
Feb 14, 2013 | 8.098 | 8.228 | 8.073 | 8.201 | 3,670,949 | +0.03(+0.31%) |
Feb 13, 2013 | 8.207 | 8.250 | 8.106 | 8.176 | 4,245,478 | +0.02(+0.22%) |
Feb 12, 2013 | 8.118 | 8.199 | 8.090 | 8.158 | 5,633,931 | +0.04(+0.54%) |
Feb 11, 2013 | 8.116 | 8.136 | 8.056 | 8.114 | 4,581,457 | -0.00(-0.05%) |
Feb 08, 2013 | 8.033 | 8.134 | 8.030 | 8.118 | 5,076,505 | +0.12(+1.54%) |
Feb 07, 2013 | 8.027 | 8.049 | 7.816 | 7.995 | 6,419,083 | -0.03(-0.36%) |
Feb 06, 2013 | 7.921 | 8.036 | 7.905 | 8.024 | 6,062,830 | +0.25(+3.21%) |
Feb 04, 2013 | 7.892 | 7.934 | 7.755 | 7.775 | 7,390,489 | -0.26(-3.28%) |
Feb 01, 2013 | 7.945 | 8.066 | 7.906 | 8.039 | 8,189,767 | +0.24(+3.07%) |
Jan 31, 2013 | 7.829 | 7.902 | 7.784 | 7.799 | 6,601,322 | -0.07(-0.83%) |
Jan 30, 2013 | 7.950 | 7.996 | 7.839 | 7.865 | 8,779,255 | -0.09(-1.16%) |
Jan 29, 2013 | 7.819 | 7.980 | 7.803 | 7.957 | 6,004,297 | +0.10(+1.23%) |
Jan 28, 2013 | 7.898 | 7.898 | 7.776 | 7.860 | 4,708,595 | -0.02(-0.27%) |
Jan 25, 2013 | 7.835 | 7.887 | 7.769 | 7.882 | 7,283,378 | +0.12(+1.61%) |
Jan 24, 2013 | 7.716 | 7.873 | 7.697 | 7.757 | 9,064,200 | +0.00(+0.06%) |
Jan 23, 2013 | 7.722 | 7.773 | 7.679 | 7.753 | 4,964,273 | +0.04(+0.52%) |
Jan 22, 2013 | 7.596 | 7.714 | 7.543 | 7.713 | 6,231,164 | +0.12(+1.55%) |
Jan 18, 2013 | 7.544 | 7.616 | 7.458 | 7.595 | 5,835,612 | +0.05(+0.70%) |
Jan 17, 2013 | 7.502 | 7.609 | 7.460 | 7.542 | 8,929,810 | +0.14(+1.92%) |
Jan 16, 2013 | 7.364 | 7.435 | 7.338 | 7.399 | 5,608,915 | +0.00(+0.04%) |
Jan 15, 2013 | 7.291 | 7.425 | 7.279 | 7.396 | 4,927,924 | +0.01(+0.10%) |
Jan 14, 2013 | 7.382 | 7.405 | 7.310 | 7.389 | 5,140,834 | -0.03(-0.36%) |
Jan 11, 2013 | 7.406 | 7.417 | 7.340 | 7.415 | 6,591,147 | +0.01(+0.09%) |
Jan 10, 2013 | 7.364 | 7.412 | 7.244 | 7.409 | 5,978,774 | +0.17(+2.34%) |
Jan 09, 2013 | 7.237 | 7.294 | 7.198 | 7.239 | 6,556,539 | +0.05(+0.67%) |
Jan 08, 2013 | 7.205 | 7.237 | 7.102 | 7.191 | 7,469,386 | -0.04(-0.60%) |
Jan 07, 2013 | 7.227 | 7.267 | 7.166 | 7.234 | 5,943,425 | -0.08(-1.12%) |
Jan 04, 2013 | 7.243 | 7.342 | 7.205 | 7.315 | 7,556,237 | +0.09(+1.28%) |
Jan 03, 2013 | 7.246 | 7.305 | 7.155 | 7.223 | 9,655,831 | -0.04(-0.49%) |
Jan 02, 2013 | 7.147 | 7.262 | 7.076 | 7.259 | 14,712,634 | +0.51(+7.62%) |
Dec 31, 2012 | 6.372 | 6.751 | 6.353 | 6.745 | 17,043,280 | +0.34(+5.31%) |
Dec 28, 2012 | 6.512 | 6.615 | 6.404 | 6.404 | 8,076,288 | -0.23(-3.47%) |
Dec 27, 2012 | 6.671 | 6.705 | 6.407 | 6.634 | 10,817,872 | -0.03(-0.38%) |
Dec 26, 2012 | 6.794 | 6.800 | 6.609 | 6.660 | 6,977,627 | -0.09(-1.28%) |
Dec 24, 2012 | 6.771 | 6.779 | 6.728 | 6.746 | 6,161,767 | -0.08(-1.11%) |
Dec 21, 2012 | 6.698 | 6.857 | 6.690 | 6.821 | 16,077,604 | -0.18(-2.56%) |
Dec 20, 2012 | 6.902 | 7.006 | 6.843 | 7.001 | 9,960,543 | +0.12(+1.72%) |
Dec 19, 2012 | 7.073 | 7.076 | 6.882 | 6.882 | 10,212,959 | -0.16(-2.28%) |
Dec 18, 2012 | 6.851 | 7.064 | 6.819 | 7.043 | 14,160,653 | +0.22(+3.27%) |
Dec 17, 2012 | 6.638 | 6.827 | 6.634 | 6.820 | 9,976,072 | +0.25(+3.76%) |
Dec 14, 2012 | 6.614 | 6.652 | 6.554 | 6.573 | 5,481,088 | -0.09(-1.36%) |
Dec 13, 2012 | 6.773 | 6.831 | 6.610 | 6.664 | 6,921,239 | -0.12(-1.77%) |
Dec 12, 2012 | 6.856 | 6.932 | 6.760 | 6.784 | 10,415,654 | +0.02(+0.31%) |
Dec 11, 2012 | 6.726 | 6.868 | 6.712 | 6.763 | 8,587,632 | +0.12(+1.82%) |
Dec 10, 2012 | 6.602 | 6.687 | 6.595 | 6.642 | 7,011,195 | +0.02(+0.29%) |
Dec 07, 2012 | 6.649 | 6.669 | 6.528 | 6.623 | 9,894,147 | +0.05(+0.71%) |
Dec 06, 2012 | 6.487 | 6.578 | 6.462 | 6.576 | 7,283,885 | +0.08(+1.20%) |
Dec 05, 2012 | 6.492 | 6.594 | 6.351 | 6.498 | 9,036,960 | +0.03(+0.46%) |