Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.784 | 9.099 | 8.730 | 9.060 | 1,297,797 | +0.37(+4.30%) |
Feb 27, 2013 | 8.639 | 8.725 | 8.623 | 8.686 | 726,389 | +0.03(+0.32%) |
Feb 26, 2013 | 8.753 | 8.784 | 8.588 | 8.659 | 1,086,081 | -0.15(-1.65%) |
Feb 22, 2013 | 8.812 | 8.891 | 8.615 | 8.804 | 1,047,534 | +0.09(+1.04%) |
Feb 21, 2013 | 8.647 | 8.714 | 8.478 | 8.714 | 1,822,033 | +0.07(+0.77%) |
Feb 20, 2013 | 8.906 | 8.926 | 8.596 | 8.647 | 2,047,593 | -0.17(-1.88%) |
Feb 19, 2013 | 8.317 | 8.878 | 8.317 | 8.812 | 2,437,436 | +0.54(+6.54%) |
Feb 15, 2013 | 8.163 | 8.282 | 8.085 | 8.271 | 1,119,092 | +0.17(+2.05%) |
Feb 14, 2013 | 7.935 | 8.186 | 7.911 | 8.105 | 1,258,771 | +0.19(+2.34%) |
Feb 13, 2013 | 8.112 | 8.136 | 7.888 | 7.919 | 1,564,012 | -0.17(-2.06%) |
Feb 12, 2013 | 8.244 | 8.290 | 7.962 | 8.085 | 2,779,886 | -0.20(-2.43%) |
Feb 11, 2013 | 7.942 | 8.480 | 7.942 | 8.286 | 1,210,246 | +0.35(+4.38%) |
Feb 08, 2013 | 7.966 | 8.012 | 7.908 | 7.938 | 359,027 | +0.02(+0.20%) |
Feb 07, 2013 | 7.880 | 8.039 | 7.850 | 7.923 | 744,473 | +0.05(+0.69%) |
Feb 06, 2013 | 7.788 | 7.892 | 7.788 | 7.869 | 327,839 | +0.09(+1.14%) |
Feb 04, 2013 | 7.846 | 7.865 | 7.730 | 7.780 | 613,576 | -0.10(-1.28%) |
Feb 01, 2013 | 7.880 | 7.962 | 7.807 | 7.880 | 904,040 | +0.01(+0.15%) |
Jan 31, 2013 | 7.900 | 7.942 | 7.826 | 7.869 | 997,096 | -0.05(-0.68%) |
Jan 30, 2013 | 7.900 | 7.962 | 7.888 | 7.923 | 735,608 | +0.01(+0.15%) |
Jan 29, 2013 | 7.861 | 7.942 | 7.760 | 7.911 | 567,528 | +0.05(+0.69%) |
Jan 28, 2013 | 8.035 | 8.043 | 7.830 | 7.857 | 852,761 | -0.12(-1.45%) |
Jan 25, 2013 | 7.938 | 8.043 | 7.921 | 7.973 | 767,470 | +0.05(+0.63%) |
Jan 24, 2013 | 7.915 | 7.989 | 7.846 | 7.923 | 803,209 | -0.00(-0.05%) |
Jan 23, 2013 | 7.962 | 8.008 | 7.877 | 7.927 | 560,964 | -0.01(-0.10%) |
Jan 22, 2013 | 7.784 | 8.008 | 7.734 | 7.935 | 863,312 | +0.19(+2.45%) |
Jan 18, 2013 | 7.730 | 7.745 | 7.707 | 7.745 | 819,251 | +0.01(+0.15%) |
Jan 17, 2013 | 7.714 | 7.765 | 7.699 | 7.734 | 1,143,212 | +0.03(+0.45%) |
Jan 16, 2013 | 7.668 | 7.757 | 7.594 | 7.699 | 751,567 | +0.01(+0.10%) |
Jan 15, 2013 | 7.714 | 7.714 | 7.629 | 7.691 | 999,487 | -0.03(-0.45%) |
Jan 14, 2013 | 7.714 | 7.780 | 7.668 | 7.726 | 983,010 | +0.00(+0.05%) |
Jan 11, 2013 | 7.618 | 7.790 | 7.575 | 7.722 | 1,547,851 | +0.16(+2.15%) |
Jan 10, 2013 | 7.513 | 7.664 | 7.506 | 7.560 | 872,503 | +0.08(+1.03%) |
Jan 09, 2013 | 7.390 | 7.535 | 7.382 | 7.482 | 1,387,561 | +0.09(+1.26%) |
Jan 08, 2013 | 7.421 | 7.440 | 7.324 | 7.390 | 855,485 | -0.03(-0.42%) |
Jan 07, 2013 | 7.247 | 7.490 | 7.196 | 7.421 | 2,019,006 | +0.20(+2.78%) |
Jan 04, 2013 | 7.019 | 7.262 | 7.001 | 7.220 | 3,181,896 | +0.27(+3.84%) |
Jan 03, 2013 | 6.984 | 7.069 | 6.918 | 6.953 | 660,359 | +0.00(+0.00%) |
Jan 02, 2013 | 6.891 | 6.965 | 6.736 | 6.953 | 1,074,315 | +0.22(+3.21%) |
Dec 31, 2012 | 6.717 | 6.829 | 6.653 | 6.736 | 550,813 | -0.02(-0.29%) |
Dec 28, 2012 | 6.508 | 6.794 | 6.458 | 6.756 | 994,387 | +0.20(+3.13%) |
Dec 27, 2012 | 6.520 | 6.628 | 6.501 | 6.551 | 446,419 | +0.02(+0.36%) |
Dec 26, 2012 | 6.563 | 6.616 | 6.485 | 6.528 | 486,361 | -0.05(-0.76%) |
Dec 24, 2012 | 6.447 | 6.702 | 6.379 | 6.578 | 920,864 | +0.11(+1.73%) |
Dec 21, 2012 | 6.485 | 6.574 | 6.385 | 6.466 | 1,130,813 | -0.10(-1.47%) |
Dec 20, 2012 | 6.532 | 6.659 | 6.505 | 6.563 | 867,804 | +0.05(+0.71%) |
Dec 19, 2012 | 6.586 | 6.640 | 6.508 | 6.516 | 705,059 | -0.11(-1.63%) |
Dec 18, 2012 | 6.412 | 6.632 | 6.396 | 6.624 | 1,328,664 | +0.21(+3.25%) |
Dec 17, 2012 | 6.481 | 6.555 | 6.377 | 6.416 | 1,327,179 | -0.08(-1.19%) |
Dec 14, 2012 | 6.648 | 6.648 | 6.465 | 6.493 | 1,037,095 | -0.08(-1.18%) |
Dec 13, 2012 | 6.532 | 6.609 | 6.450 | 6.570 | 1,227,774 | +0.01(+0.18%) |
Dec 12, 2012 | 6.659 | 6.659 | 6.443 | 6.559 | 1,754,165 | +0.08(+1.19%) |
Dec 11, 2012 | 6.485 | 6.547 | 6.427 | 6.481 | 971,178 | -0.00(-0.06%) |
Dec 10, 2012 | 6.485 | 6.551 | 6.385 | 6.485 | 1,216,606 | -0.02(-0.36%) |
Dec 07, 2012 | 6.559 | 6.632 | 6.404 | 6.508 | 852,310 | -0.06(-0.94%) |
Dec 06, 2012 | 6.667 | 6.671 | 6.412 | 6.570 | 1,766,064 | -0.10(-1.45%) |
Dec 05, 2012 | 6.829 | 6.833 | 6.640 | 6.667 | 2,213,944 | -0.20(-2.87%) |