Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.237 | 8.291 | 8.181 | 8.192 | 12,364,734 | -0.01(-0.17%) |
Feb 27, 2013 | 7.804 | 8.315 | 7.762 | 8.206 | 16,996,258 | +0.49(+6.30%) |
Feb 26, 2013 | 7.691 | 7.762 | 7.614 | 7.720 | 7,176,288 | +0.04(+0.46%) |
Feb 25, 2013 | 7.945 | 7.981 | 7.677 | 7.684 | 10,179,830 | -0.23(-2.94%) |
Feb 22, 2013 | 7.840 | 7.917 | 7.811 | 7.917 | 5,029,395 | +0.12(+1.54%) |
Feb 21, 2013 | 8.002 | 8.009 | 7.783 | 7.797 | 5,817,819 | -0.22(-2.73%) |
Feb 20, 2013 | 8.009 | 8.051 | 7.973 | 8.016 | 12,271,111 | +0.00(+0.00%) |
Feb 19, 2013 | 7.875 | 8.016 | 7.875 | 8.016 | 6,451,074 | +0.14(+1.79%) |
Feb 15, 2013 | 7.910 | 7.924 | 7.832 | 7.875 | 5,846,287 | -0.03(-0.36%) |
Feb 14, 2013 | 7.973 | 8.023 | 7.903 | 7.903 | 6,939,534 | -0.09(-1.15%) |
Feb 13, 2013 | 7.973 | 8.058 | 7.973 | 7.995 | 6,349,018 | +0.02(+0.27%) |
Feb 12, 2013 | 7.917 | 7.988 | 7.875 | 7.973 | 7,120,968 | +0.08(+0.98%) |
Feb 11, 2013 | 7.797 | 7.910 | 7.765 | 7.896 | 8,135,390 | +0.09(+1.17%) |
Feb 08, 2013 | 7.840 | 7.850 | 7.748 | 7.804 | 9,097,796 | -0.03(-0.36%) |
Feb 07, 2013 | 7.797 | 7.854 | 7.748 | 7.832 | 7,762,368 | +0.04(+0.45%) |
Feb 06, 2013 | 7.720 | 7.818 | 7.706 | 7.797 | 5,706,684 | +0.10(+1.28%) |
Feb 04, 2013 | 7.818 | 7.832 | 7.684 | 7.699 | 6,244,604 | -0.09(-1.18%) |
Feb 01, 2013 | 7.706 | 7.847 | 7.656 | 7.790 | 9,331,402 | +0.15(+1.94%) |
Jan 31, 2013 | 7.677 | 7.720 | 7.600 | 7.642 | 10,126,025 | -0.03(-0.37%) |
Jan 30, 2013 | 7.536 | 7.720 | 7.515 | 7.670 | 26,061,708 | +0.16(+2.06%) |
Jan 29, 2013 | 7.621 | 7.628 | 7.494 | 7.515 | 28,936,270 | -0.11(-1.38%) |
Jan 28, 2013 | 7.768 | 7.782 | 7.614 | 7.621 | 14,127,558 | -0.17(-2.16%) |
Jan 25, 2013 | 7.796 | 7.852 | 7.722 | 7.789 | 7,896,620 | +0.00(+0.00%) |
Jan 24, 2013 | 7.880 | 7.937 | 7.754 | 7.789 | 11,321,442 | -0.08(-1.07%) |
Jan 23, 2013 | 7.923 | 7.944 | 7.796 | 7.873 | 6,500,057 | -0.07(-0.88%) |
Jan 22, 2013 | 7.796 | 7.979 | 7.789 | 7.944 | 5,671,243 | +0.12(+1.53%) |
Jan 18, 2013 | 7.796 | 7.824 | 7.726 | 7.824 | 3,861,412 | +0.05(+0.63%) |
Jan 17, 2013 | 7.726 | 7.824 | 7.718 | 7.775 | 3,814,391 | +0.08(+1.10%) |
Jan 16, 2013 | 7.684 | 7.740 | 7.649 | 7.691 | 4,452,313 | -0.04(-0.45%) |
Jan 15, 2013 | 7.726 | 7.754 | 7.585 | 7.726 | 3,910,650 | -0.02(-0.27%) |
Jan 14, 2013 | 7.796 | 7.852 | 7.719 | 7.747 | 5,875,735 | -0.06(-0.72%) |
Jan 11, 2013 | 7.782 | 7.838 | 7.726 | 7.803 | 5,227,751 | +0.01(+0.18%) |
Jan 10, 2013 | 7.691 | 7.803 | 7.642 | 7.789 | 5,299,151 | +0.13(+1.74%) |
Jan 09, 2013 | 7.614 | 7.691 | 7.575 | 7.656 | 5,462,901 | +0.04(+0.46%) |
Jan 08, 2013 | 7.592 | 7.677 | 7.508 | 7.621 | 5,263,072 | +0.00(+0.00%) |
Jan 07, 2013 | 7.958 | 7.958 | 7.592 | 7.621 | 9,669,304 | -0.25(-3.12%) |
Jan 04, 2013 | 7.719 | 7.902 | 7.677 | 7.866 | 8,855,305 | +0.18(+2.38%) |
Jan 03, 2013 | 7.691 | 7.761 | 7.642 | 7.684 | 11,981,008 | -0.04(-0.55%) |
Jan 02, 2013 | 7.642 | 7.726 | 7.592 | 7.726 | 7,356,432 | +0.22(+2.90%) |
Dec 31, 2012 | 7.375 | 7.543 | 7.312 | 7.508 | 5,177,207 | +0.13(+1.71%) |
Dec 28, 2012 | 7.417 | 7.470 | 7.361 | 7.382 | 3,897,438 | -0.09(-1.22%) |
Dec 27, 2012 | 7.543 | 7.571 | 7.333 | 7.473 | 5,112,428 | -0.09(-1.21%) |
Dec 26, 2012 | 7.599 | 7.635 | 7.540 | 7.564 | 3,401,260 | -0.02(-0.28%) |
Dec 24, 2012 | 7.642 | 7.656 | 7.536 | 7.585 | 1,713,565 | -0.07(-0.92%) |
Dec 21, 2012 | 7.684 | 7.719 | 7.564 | 7.656 | 7,218,576 | -0.08(-1.09%) |
Dec 20, 2012 | 7.698 | 7.747 | 7.642 | 7.740 | 3,691,478 | +0.08(+1.01%) |
Dec 19, 2012 | 7.782 | 7.782 | 7.649 | 7.663 | 8,078,553 | -0.10(-1.27%) |
Dec 18, 2012 | 7.642 | 7.775 | 7.628 | 7.761 | 5,377,144 | +0.11(+1.38%) |
Dec 17, 2012 | 7.557 | 7.670 | 7.543 | 7.656 | 7,202,404 | +0.11(+1.49%) |
Dec 14, 2012 | 7.536 | 7.578 | 7.501 | 7.543 | 5,225,496 | -0.02(-0.28%) |
Dec 13, 2012 | 7.529 | 7.571 | 7.452 | 7.564 | 6,501,842 | +0.02(+0.28%) |
Dec 12, 2012 | 7.536 | 7.578 | 7.519 | 7.543 | 5,489,778 | +0.01(+0.19%) |
Dec 11, 2012 | 7.536 | 7.635 | 7.508 | 7.529 | 6,966,133 | +0.00(+0.00%) |
Dec 10, 2012 | 7.607 | 7.628 | 7.515 | 7.529 | 7,507,380 | -0.10(-1.29%) |
Dec 07, 2012 | 7.614 | 7.708 | 7.564 | 7.628 | 7,284,952 | +0.01(+0.18%) |
Dec 06, 2012 | 7.635 | 7.698 | 7.578 | 7.614 | 9,448,180 | -0.01(-0.18%) |
Dec 05, 2012 | 7.515 | 7.670 | 7.459 | 7.628 | 11,734,310 | +0.10(+1.31%) |