Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.561 | 8.675 | 8.526 | 8.575 | 3,575,531 | -0.10(-1.14%) |
Feb 27, 2013 | 8.680 | 8.752 | 8.600 | 8.674 | 2,821,914 | +0.04(+0.45%) |
Feb 26, 2013 | 8.652 | 8.720 | 8.553 | 8.635 | 3,100,368 | -0.02(-0.19%) |
Feb 25, 2013 | 8.842 | 8.889 | 8.642 | 8.652 | 4,227,842 | -0.03(-0.29%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.587 | 8.677 | 2,844,513 | +0.03(+0.33%) |
Feb 21, 2013 | 8.782 | 8.782 | 8.548 | 8.648 | 4,610,658 | -0.20(-2.25%) |
Feb 20, 2013 | 8.884 | 8.978 | 8.844 | 8.847 | 6,201,412 | -0.05(-0.58%) |
Feb 19, 2013 | 8.638 | 9.070 | 8.598 | 8.899 | 7,438,319 | +0.30(+3.52%) |
Feb 15, 2013 | 8.560 | 8.611 | 8.505 | 8.597 | 2,849,393 | +0.06(+0.72%) |
Feb 14, 2013 | 8.501 | 8.565 | 8.501 | 8.535 | 2,627,238 | -0.03(-0.35%) |
Feb 13, 2013 | 8.516 | 8.607 | 8.516 | 8.565 | 1,665,430 | +0.06(+0.67%) |
Feb 12, 2013 | 8.545 | 8.563 | 8.485 | 8.508 | 2,998,655 | -0.06(-0.64%) |
Feb 11, 2013 | 8.580 | 8.663 | 8.503 | 8.563 | 4,026,121 | -0.13(-1.50%) |
Feb 08, 2013 | 8.317 | 8.769 | 8.212 | 8.694 | 14,842,784 | +0.54(+6.65%) |
Feb 07, 2013 | 8.245 | 8.297 | 7.998 | 8.152 | 17,422,532 | +0.52(+6.84%) |
Feb 06, 2013 | 7.620 | 7.660 | 7.577 | 7.630 | 6,360,559 | -0.11(-1.45%) |
Feb 04, 2013 | 7.906 | 7.906 | 7.593 | 7.742 | 3,950,722 | -0.14(-1.76%) |
Feb 01, 2013 | 7.859 | 7.941 | 7.720 | 7.881 | 3,141,153 | +0.12(+1.53%) |
Jan 31, 2013 | 7.909 | 7.934 | 7.693 | 7.762 | 4,166,496 | -0.17(-2.11%) |
Jan 30, 2013 | 7.886 | 7.961 | 7.826 | 7.929 | 3,598,471 | +0.07(+0.94%) |
Jan 29, 2013 | 7.929 | 8.043 | 7.794 | 7.856 | 4,206,564 | -0.06(-0.78%) |
Jan 28, 2013 | 7.759 | 7.943 | 7.720 | 7.918 | 4,955,510 | +0.08(+1.00%) |
Jan 25, 2013 | 7.839 | 7.881 | 7.715 | 7.839 | 6,234,710 | +0.28(+3.69%) |
Jan 24, 2013 | 7.500 | 7.652 | 7.408 | 7.560 | 5,532,739 | +0.06(+0.74%) |
Jan 23, 2013 | 7.408 | 7.540 | 7.339 | 7.505 | 4,519,315 | +0.11(+1.52%) |
Jan 22, 2013 | 7.426 | 7.458 | 7.282 | 7.393 | 3,568,767 | -0.02(-0.25%) |
Jan 18, 2013 | 7.408 | 7.441 | 7.328 | 7.411 | 2,535,668 | +0.05(+0.73%) |
Jan 17, 2013 | 7.326 | 7.428 | 7.266 | 7.358 | 4,465,349 | +0.04(+0.53%) |
Jan 16, 2013 | 7.314 | 7.413 | 7.291 | 7.319 | 2,358,909 | +0.02(+0.32%) |
Jan 15, 2013 | 7.371 | 7.419 | 7.239 | 7.296 | 1,919,209 | -0.10(-1.36%) |
Jan 14, 2013 | 7.351 | 7.514 | 7.346 | 7.396 | 5,063,801 | -0.06(-0.81%) |
Jan 11, 2013 | 7.180 | 7.463 | 7.164 | 7.456 | 5,792,857 | +0.23(+3.12%) |
Jan 10, 2013 | 6.997 | 7.265 | 6.963 | 7.230 | 7,625,469 | +0.30(+4.32%) |
Jan 09, 2013 | 6.984 | 7.036 | 6.889 | 6.931 | 4,606,945 | -0.01(-0.21%) |
Jan 08, 2013 | 7.070 | 7.093 | 6.930 | 6.946 | 3,140,767 | -0.08(-1.21%) |
Jan 07, 2013 | 7.028 | 7.093 | 7.028 | 7.031 | 3,943,862 | -0.06(-0.88%) |
Jan 04, 2013 | 6.995 | 7.118 | 6.961 | 7.093 | 2,858,015 | +0.10(+1.43%) |
Jan 03, 2013 | 7.020 | 7.083 | 6.925 | 6.993 | 4,247,337 | +0.05(+0.71%) |
Jan 02, 2013 | 7.095 | 7.114 | 6.918 | 6.944 | 5,453,469 | +0.00(+0.02%) |
Dec 31, 2012 | 6.913 | 7.000 | 6.881 | 6.943 | 4,555,910 | +0.02(+0.33%) |
Dec 28, 2012 | 6.843 | 7.015 | 6.816 | 6.920 | 3,413,631 | +0.09(+1.34%) |
Dec 27, 2012 | 6.863 | 6.912 | 6.770 | 6.828 | 3,730,078 | -0.03(-0.45%) |
Dec 26, 2012 | 6.789 | 6.886 | 6.785 | 6.859 | 4,323,073 | +0.07(+0.99%) |
Dec 24, 2012 | 6.845 | 6.946 | 6.730 | 6.792 | 3,222,407 | -0.08(-1.09%) |
Dec 21, 2012 | 6.704 | 6.872 | 6.639 | 6.868 | 6,595,179 | +0.04(+0.57%) |
Dec 20, 2012 | 6.817 | 6.853 | 6.709 | 6.828 | 6,151,172 | -0.03(-0.41%) |
Dec 19, 2012 | 6.462 | 6.939 | 6.440 | 6.856 | 15,756,823 | +0.40(+6.26%) |
Dec 18, 2012 | 6.418 | 6.526 | 6.374 | 6.452 | 7,634,934 | +0.05(+0.74%) |
Dec 17, 2012 | 6.333 | 6.413 | 6.178 | 6.405 | 7,693,869 | +0.07(+1.14%) |
Dec 14, 2012 | 6.243 | 6.374 | 6.207 | 6.333 | 11,051,001 | +0.08(+1.25%) |
Dec 13, 2012 | 6.271 | 6.345 | 6.153 | 6.255 | 10,999,220 | -0.02(-0.34%) |
Dec 12, 2012 | 6.196 | 6.336 | 6.194 | 6.276 | 10,938,542 | +0.07(+1.05%) |
Dec 11, 2012 | 6.111 | 6.336 | 6.106 | 6.211 | 16,556,540 | +0.14(+2.29%) |
Dec 10, 2012 | 6.390 | 6.390 | 6.047 | 6.072 | 24,986,640 | -0.30(-4.74%) |
Dec 07, 2012 | 6.557 | 6.633 | 6.366 | 6.374 | 14,563,521 | -0.18(-2.74%) |
Dec 06, 2012 | 6.701 | 6.770 | 6.431 | 6.554 | 14,076,684 | -0.16(-2.31%) |
Dec 05, 2012 | 6.866 | 6.866 | 6.696 | 6.709 | 6,631,909 | -0.06(-0.92%) |