Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.158 | 8.245 | 8.092 | 8.107 | 53,631,500 | -0.03(-0.41%) |
Feb 27, 2013 | 7.928 | 8.187 | 7.915 | 8.140 | 74,048,424 | +0.20(+2.51%) |
Feb 26, 2013 | 7.913 | 7.962 | 7.808 | 7.941 | 123,357,512 | -0.20(-2.46%) |
Feb 22, 2013 | 8.068 | 8.143 | 8.027 | 8.142 | 61,211,208 | +0.15(+1.90%) |
Feb 21, 2013 | 8.051 | 8.051 | 7.938 | 7.990 | 101,509,560 | -0.09(-1.16%) |
Feb 20, 2013 | 8.284 | 8.290 | 8.083 | 8.083 | 103,813,464 | -0.21(-2.52%) |
Feb 19, 2013 | 8.202 | 8.300 | 8.201 | 8.292 | 48,756,084 | +0.11(+1.40%) |
Feb 15, 2013 | 8.211 | 8.226 | 8.114 | 8.177 | 64,396,996 | -0.02(-0.23%) |
Feb 14, 2013 | 8.127 | 8.213 | 8.111 | 8.197 | 35,156,644 | +0.02(+0.22%) |
Feb 13, 2013 | 8.197 | 8.230 | 8.133 | 8.179 | 54,045,760 | +0.02(+0.19%) |
Feb 12, 2013 | 8.139 | 8.197 | 8.123 | 8.163 | 39,807,376 | +0.03(+0.32%) |
Feb 11, 2013 | 8.138 | 8.152 | 8.099 | 8.137 | 37,043,404 | -0.00(-0.01%) |
Feb 08, 2013 | 8.083 | 8.152 | 8.082 | 8.138 | 58,933,996 | +0.08(+1.01%) |
Feb 07, 2013 | 8.081 | 8.095 | 7.938 | 8.057 | 76,734,872 | -0.02(-0.21%) |
Feb 06, 2013 | 8.007 | 8.087 | 7.997 | 8.074 | 49,897,360 | +0.17(+2.14%) |
Feb 04, 2013 | 7.989 | 8.016 | 7.895 | 7.905 | 73,670,872 | -0.17(-2.15%) |
Feb 01, 2013 | 8.022 | 8.105 | 7.997 | 8.078 | 55,476,732 | +0.14(+1.80%) |
Jan 31, 2013 | 7.944 | 7.995 | 7.913 | 7.936 | 42,121,800 | -0.03(-0.35%) |
Jan 30, 2013 | 8.024 | 8.057 | 7.948 | 7.964 | 59,594,072 | -0.06(-0.76%) |
Jan 29, 2013 | 7.931 | 8.047 | 7.922 | 8.025 | 39,400,724 | +0.06(+0.72%) |
Jan 28, 2013 | 7.990 | 7.993 | 7.904 | 7.968 | 38,175,700 | -0.02(-0.19%) |
Jan 25, 2013 | 7.947 | 7.983 | 7.901 | 7.983 | 47,262,236 | +0.09(+1.18%) |
Jan 24, 2013 | 7.867 | 7.972 | 7.852 | 7.890 | 60,898,492 | +0.01(+0.08%) |
Jan 23, 2013 | 7.869 | 7.904 | 7.838 | 7.884 | 40,260,624 | +0.02(+0.29%) |
Jan 22, 2013 | 7.784 | 7.864 | 7.746 | 7.861 | 48,106,304 | +0.08(+1.04%) |
Jan 18, 2013 | 7.749 | 7.799 | 7.690 | 7.780 | 49,408,308 | +0.04(+0.49%) |
Jan 17, 2013 | 7.715 | 7.791 | 7.689 | 7.742 | 62,935,248 | +0.10(+1.26%) |
Jan 16, 2013 | 7.624 | 7.674 | 7.604 | 7.646 | 32,823,972 | -0.00(-0.03%) |
Jan 15, 2013 | 7.569 | 7.666 | 7.563 | 7.648 | 34,436,336 | +0.01(+0.17%) |
Jan 14, 2013 | 7.634 | 7.652 | 7.586 | 7.635 | 36,670,356 | -0.02(-0.23%) |
Jan 11, 2013 | 7.650 | 7.661 | 7.606 | 7.653 | 35,526,328 | +0.01(+0.08%) |
Jan 10, 2013 | 7.618 | 7.655 | 7.540 | 7.647 | 59,246,620 | +0.11(+1.47%) |
Jan 09, 2013 | 7.531 | 7.576 | 7.507 | 7.536 | 44,595,004 | +0.04(+0.56%) |
Jan 08, 2013 | 7.513 | 7.534 | 7.439 | 7.494 | 48,895,072 | -0.05(-0.60%) |
Jan 07, 2013 | 7.530 | 7.555 | 7.485 | 7.540 | 39,846,820 | -0.04(-0.47%) |
Jan 04, 2013 | 7.538 | 7.609 | 7.511 | 7.575 | 44,920,232 | +0.07(+0.87%) |
Jan 03, 2013 | 7.541 | 7.582 | 7.474 | 7.510 | 52,267,560 | -0.04(-0.49%) |
Jan 02, 2013 | 7.467 | 7.554 | 7.417 | 7.547 | 57,976,420 | +0.35(+4.87%) |
Dec 31, 2012 | 6.915 | 7.196 | 6.900 | 7.196 | 123,593,192 | +0.24(+3.52%) |
Dec 28, 2012 | 7.012 | 7.086 | 6.935 | 6.952 | 60,186,748 | -0.16(-2.21%) |
Dec 27, 2012 | 7.127 | 7.156 | 6.936 | 7.109 | 76,887,832 | -0.01(-0.08%) |
Dec 26, 2012 | 7.216 | 7.220 | 7.080 | 7.115 | 44,561,884 | -0.07(-0.93%) |
Dec 24, 2012 | 7.198 | 7.204 | 7.167 | 7.182 | 17,324,236 | -0.05(-0.62%) |
Dec 21, 2012 | 7.162 | 7.260 | 7.141 | 7.227 | 106,623,960 | -0.14(-1.84%) |
Dec 20, 2012 | 7.287 | 7.365 | 7.249 | 7.362 | 45,292,768 | +0.09(+1.19%) |
Dec 19, 2012 | 7.409 | 7.410 | 7.274 | 7.276 | 64,467,796 | -0.12(-1.56%) |
Dec 18, 2012 | 7.249 | 7.405 | 7.229 | 7.391 | 71,928,688 | +0.17(+2.31%) |
Dec 17, 2012 | 7.098 | 7.234 | 7.095 | 7.224 | 68,771,480 | +0.16(+2.29%) |
Dec 14, 2012 | 7.080 | 7.110 | 7.039 | 7.063 | 59,615,020 | -0.06(-0.84%) |
Dec 13, 2012 | 7.196 | 7.235 | 7.078 | 7.122 | 79,692,440 | -0.08(-1.09%) |
Dec 12, 2012 | 7.249 | 7.307 | 7.184 | 7.201 | 86,374,056 | +0.01(+0.10%) |
Dec 11, 2012 | 7.159 | 7.262 | 7.151 | 7.193 | 72,556,064 | +0.09(+1.32%) |
Dec 10, 2012 | 7.073 | 7.133 | 7.067 | 7.099 | 58,702,436 | +0.00(+0.07%) |
Dec 07, 2012 | 7.107 | 7.122 | 7.020 | 7.095 | 86,192,760 | +0.05(+0.74%) |
Dec 06, 2012 | 6.989 | 7.055 | 6.968 | 7.042 | 71,641,888 | +0.04(+0.55%) |
Dec 05, 2012 | 6.991 | 7.067 | 6.890 | 7.004 | 88,627,320 | +0.03(+0.42%) |