Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.732 | 8.903 | 8.659 | 8.847 | 8,450,272 | +0.13(+1.47%) |
Feb 27, 2013 | 8.364 | 8.761 | 8.364 | 8.719 | 5,545,148 | +0.28(+3.35%) |
Feb 26, 2013 | 8.522 | 8.646 | 8.402 | 8.436 | 5,033,405 | -0.07(-0.80%) |
Feb 25, 2013 | 8.744 | 8.766 | 8.492 | 8.505 | 5,141,869 | -0.29(-3.26%) |
Feb 22, 2013 | 8.646 | 8.791 | 8.548 | 8.791 | 6,818,869 | +0.18(+2.03%) |
Feb 21, 2013 | 8.501 | 8.620 | 8.424 | 8.616 | 7,542,594 | +0.00(+0.05%) |
Feb 20, 2013 | 8.659 | 8.659 | 8.475 | 8.612 | 9,518,036 | -0.10(-1.18%) |
Feb 19, 2013 | 8.556 | 8.717 | 8.441 | 8.714 | 6,358,388 | +0.09(+1.04%) |
Feb 15, 2013 | 8.543 | 8.637 | 8.449 | 8.625 | 4,039,441 | +0.10(+1.20%) |
Feb 14, 2013 | 8.492 | 8.590 | 8.477 | 8.522 | 3,724,995 | -0.12(-1.39%) |
Feb 13, 2013 | 8.629 | 8.655 | 8.466 | 8.642 | 4,745,940 | +0.03(+0.30%) |
Feb 12, 2013 | 8.672 | 8.680 | 8.526 | 8.616 | 4,533,352 | -0.14(-1.61%) |
Feb 11, 2013 | 8.637 | 8.770 | 8.578 | 8.757 | 6,049,287 | +0.04(+0.44%) |
Feb 08, 2013 | 8.445 | 8.757 | 8.402 | 8.719 | 4,670,392 | +0.25(+2.98%) |
Feb 07, 2013 | 8.513 | 8.513 | 8.396 | 8.466 | 3,179,243 | -0.06(-0.65%) |
Feb 06, 2013 | 8.552 | 8.563 | 8.445 | 8.522 | 5,808,651 | +0.06(+0.66%) |
Feb 04, 2013 | 8.488 | 8.552 | 8.394 | 8.466 | 5,232,639 | +0.02(+0.25%) |
Feb 01, 2013 | 8.407 | 8.466 | 8.334 | 8.445 | 7,312,139 | +0.04(+0.46%) |
Jan 31, 2013 | 8.188 | 8.411 | 8.137 | 8.407 | 9,089,462 | +0.22(+2.72%) |
Jan 30, 2013 | 8.206 | 8.248 | 8.133 | 8.184 | 4,420,947 | -0.01(-0.10%) |
Jan 29, 2013 | 8.244 | 8.312 | 8.099 | 8.193 | 6,850,111 | -0.05(-0.62%) |
Jan 28, 2013 | 8.240 | 8.372 | 8.129 | 8.244 | 5,119,944 | +0.03(+0.36%) |
Jan 25, 2013 | 8.372 | 8.381 | 8.163 | 8.214 | 5,421,799 | -0.17(-1.99%) |
Jan 24, 2013 | 8.355 | 8.471 | 8.317 | 8.381 | 7,126,186 | -0.00(-0.05%) |
Jan 23, 2013 | 8.274 | 8.385 | 8.244 | 8.385 | 4,126,895 | +0.09(+1.13%) |
Jan 22, 2013 | 8.188 | 8.308 | 8.129 | 8.291 | 4,446,532 | +0.14(+1.73%) |
Jan 18, 2013 | 8.253 | 8.278 | 8.077 | 8.150 | 3,577,625 | -0.09(-1.09%) |
Jan 17, 2013 | 8.188 | 8.535 | 8.146 | 8.240 | 9,244,566 | +0.12(+1.47%) |
Jan 16, 2013 | 8.013 | 8.180 | 7.962 | 8.120 | 5,049,336 | +0.11(+1.33%) |
Jan 15, 2013 | 8.000 | 8.026 | 7.881 | 8.013 | 3,099,142 | +0.01(+0.16%) |
Jan 14, 2013 | 8.060 | 8.099 | 7.915 | 8.000 | 4,078,022 | -0.01(-0.11%) |
Jan 11, 2013 | 8.022 | 8.060 | 7.958 | 8.009 | 2,246,189 | -0.06(-0.79%) |
Jan 10, 2013 | 8.103 | 8.129 | 7.983 | 8.073 | 3,811,479 | +0.06(+0.69%) |
Jan 09, 2013 | 8.047 | 8.141 | 8.013 | 8.017 | 3,468,782 | -0.01(-0.11%) |
Jan 08, 2013 | 8.060 | 8.116 | 7.962 | 8.026 | 2,651,508 | -0.03(-0.42%) |
Jan 07, 2013 | 8.082 | 8.112 | 8.022 | 8.060 | 2,829,421 | -0.06(-0.79%) |
Jan 04, 2013 | 8.090 | 8.176 | 8.077 | 8.124 | 2,704,071 | +0.06(+0.74%) |
Jan 03, 2013 | 8.039 | 8.171 | 8.017 | 8.064 | 2,636,255 | +0.04(+0.48%) |
Jan 02, 2013 | 8.099 | 8.099 | 7.983 | 8.026 | 3,421,904 | +0.05(+0.64%) |
Dec 31, 2012 | 7.923 | 7.979 | 7.825 | 7.975 | 2,011,870 | +0.00(+0.05%) |
Dec 28, 2012 | 7.851 | 8.017 | 7.791 | 7.970 | 3,379,244 | +0.08(+0.98%) |
Dec 27, 2012 | 7.757 | 7.898 | 7.748 | 7.893 | 3,738,260 | +0.14(+1.76%) |
Dec 26, 2012 | 7.816 | 7.816 | 7.697 | 7.757 | 2,011,279 | -0.03(-0.44%) |
Dec 24, 2012 | 7.834 | 7.868 | 7.744 | 7.791 | 1,329,370 | -0.11(-1.35%) |
Dec 21, 2012 | 7.714 | 7.898 | 7.688 | 7.898 | 5,942,653 | -0.00(-0.05%) |
Dec 20, 2012 | 7.923 | 7.970 | 7.846 | 7.902 | 2,519,732 | +0.00(+0.00%) |
Dec 19, 2012 | 8.017 | 8.020 | 7.846 | 7.902 | 3,489,348 | -0.05(-0.59%) |
Dec 18, 2012 | 7.855 | 7.979 | 7.804 | 7.949 | 4,299,494 | +0.16(+2.03%) |
Dec 17, 2012 | 7.761 | 7.842 | 7.727 | 7.791 | 3,192,997 | +0.00(+0.00%) |
Dec 14, 2012 | 7.804 | 7.885 | 7.787 | 7.791 | 3,617,876 | -0.09(-1.19%) |
Dec 13, 2012 | 7.714 | 7.893 | 7.714 | 7.885 | 4,898,853 | +0.09(+1.21%) |
Dec 12, 2012 | 7.838 | 7.838 | 7.718 | 7.791 | 5,420,463 | -0.03(-0.44%) |
Dec 11, 2012 | 7.688 | 7.842 | 7.684 | 7.825 | 4,024,324 | -0.01(-0.16%) |
Dec 10, 2012 | 7.586 | 7.893 | 7.544 | 7.838 | 8,069,656 | +0.21(+2.80%) |
Dec 07, 2012 | 7.564 | 7.650 | 7.504 | 7.624 | 3,078,281 | +0.10(+1.36%) |
Dec 06, 2012 | 7.513 | 7.586 | 7.453 | 7.521 | 2,980,310 | +0.03(+0.40%) |
Dec 05, 2012 | 7.598 | 7.748 | 7.470 | 7.492 | 6,082,594 | -0.13(-1.74%) |