Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.801 | 7.824 | 7.689 | 7.718 | 4,123,548 | -0.04(-0.53%) |
Feb 27, 2013 | 7.636 | 7.771 | 7.609 | 7.759 | 4,090,139 | +0.12(+1.54%) |
Feb 26, 2013 | 7.612 | 7.706 | 7.600 | 7.641 | 4,411,823 | +0.06(+0.78%) |
Feb 25, 2013 | 7.859 | 7.859 | 7.577 | 7.583 | 3,649,512 | -0.24(-3.01%) |
Feb 22, 2013 | 7.665 | 7.818 | 7.659 | 7.818 | 2,746,112 | +0.19(+2.55%) |
Feb 21, 2013 | 7.818 | 7.818 | 7.571 | 7.624 | 4,781,812 | -0.20(-2.56%) |
Feb 20, 2013 | 8.013 | 8.013 | 7.801 | 7.824 | 3,649,662 | -0.18(-2.21%) |
Feb 19, 2013 | 7.942 | 8.066 | 7.904 | 8.001 | 4,807,994 | +0.08(+0.97%) |
Feb 15, 2013 | 7.942 | 8.007 | 7.889 | 7.924 | 4,524,269 | -0.02(-0.30%) |
Feb 14, 2013 | 8.030 | 8.072 | 7.901 | 7.948 | 6,752,046 | -0.13(-1.60%) |
Feb 13, 2013 | 7.960 | 8.172 | 7.924 | 8.077 | 7,423,337 | +0.11(+1.44%) |
Feb 12, 2013 | 8.008 | 8.020 | 7.911 | 7.963 | 6,624,410 | +0.02(+0.29%) |
Feb 11, 2013 | 7.963 | 8.026 | 7.934 | 7.940 | 4,463,553 | +0.01(+0.07%) |
Feb 08, 2013 | 7.945 | 7.985 | 7.871 | 7.934 | 4,561,108 | -0.02(-0.29%) |
Feb 07, 2013 | 7.934 | 7.985 | 7.814 | 7.957 | 6,015,661 | +0.02(+0.29%) |
Feb 06, 2013 | 7.664 | 7.997 | 7.624 | 7.934 | 7,343,389 | +0.29(+3.75%) |
Feb 04, 2013 | 7.917 | 7.940 | 7.584 | 7.647 | 9,107,972 | -0.28(-3.47%) |
Feb 01, 2013 | 8.249 | 8.364 | 7.848 | 7.922 | 16,452,204 | -0.34(-4.09%) |
Jan 31, 2013 | 7.315 | 8.307 | 7.315 | 8.261 | 32,116,426 | +1.39(+20.28%) |
Jan 30, 2013 | 6.965 | 7.028 | 6.816 | 6.868 | 8,881,280 | -0.10(-1.40%) |
Jan 29, 2013 | 7.051 | 7.063 | 6.965 | 6.965 | 4,058,337 | -0.09(-1.22%) |
Jan 28, 2013 | 6.988 | 7.051 | 6.936 | 7.051 | 4,535,296 | +0.09(+1.23%) |
Jan 25, 2013 | 6.977 | 7.045 | 6.919 | 6.965 | 4,246,153 | +0.00(+0.00%) |
Jan 24, 2013 | 6.896 | 6.994 | 6.879 | 6.965 | 5,666,923 | +0.09(+1.33%) |
Jan 23, 2013 | 6.913 | 7.017 | 6.833 | 6.873 | 6,496,501 | -0.03(-0.50%) |
Jan 22, 2013 | 6.707 | 6.908 | 6.707 | 6.908 | 8,260,963 | +0.25(+3.70%) |
Jan 18, 2013 | 6.747 | 6.759 | 6.627 | 6.661 | 21,717,260 | -0.06(-0.94%) |
Jan 17, 2013 | 6.753 | 6.810 | 6.713 | 6.724 | 4,904,531 | +0.01(+0.17%) |
Jan 16, 2013 | 6.701 | 6.822 | 6.650 | 6.713 | 6,519,008 | +0.01(+0.09%) |
Jan 15, 2013 | 6.753 | 6.799 | 6.678 | 6.707 | 5,702,047 | -0.02(-0.34%) |
Jan 14, 2013 | 6.839 | 6.879 | 6.564 | 6.730 | 8,165,327 | -0.10(-1.43%) |
Jan 11, 2013 | 6.879 | 6.879 | 6.736 | 6.828 | 6,375,083 | +0.01(+0.08%) |
Jan 10, 2013 | 6.868 | 6.885 | 6.764 | 6.822 | 6,205,118 | +0.01(+0.17%) |
Jan 09, 2013 | 6.822 | 6.879 | 6.713 | 6.810 | 7,069,689 | +0.06(+0.85%) |
Jan 08, 2013 | 6.724 | 6.782 | 6.627 | 6.753 | 10,416,283 | +0.07(+1.12%) |
Jan 07, 2013 | 6.524 | 6.701 | 6.484 | 6.678 | 8,268,935 | +0.16(+2.46%) |
Jan 04, 2013 | 6.380 | 6.564 | 6.363 | 6.518 | 6,983,529 | +0.16(+2.52%) |
Jan 03, 2013 | 6.197 | 6.383 | 6.137 | 6.357 | 7,029,990 | +0.17(+2.78%) |
Jan 02, 2013 | 6.264 | 6.277 | 6.151 | 6.185 | 7,291,856 | +0.09(+1.41%) |
Dec 31, 2012 | 5.939 | 6.134 | 5.928 | 6.099 | 6,568,207 | +0.13(+2.21%) |
Dec 28, 2012 | 5.979 | 6.042 | 5.939 | 5.968 | 5,301,868 | -0.06(-1.05%) |
Dec 27, 2012 | 6.048 | 6.071 | 5.950 | 6.031 | 7,005,729 | -0.03(-0.47%) |
Dec 26, 2012 | 6.134 | 6.185 | 6.036 | 6.059 | 6,007,420 | -0.07(-1.12%) |
Dec 24, 2012 | 6.197 | 6.243 | 6.105 | 6.128 | 3,033,925 | -0.05(-0.83%) |
Dec 21, 2012 | 6.283 | 6.283 | 6.140 | 6.180 | 25,135,700 | -0.18(-2.80%) |
Dec 20, 2012 | 6.289 | 6.375 | 6.249 | 6.357 | 6,553,915 | +0.08(+1.28%) |
Dec 19, 2012 | 6.409 | 6.472 | 6.231 | 6.277 | 7,858,211 | -0.12(-1.88%) |
Dec 18, 2012 | 6.226 | 6.409 | 6.208 | 6.398 | 11,309,029 | +0.17(+2.76%) |
Dec 17, 2012 | 6.151 | 6.294 | 6.134 | 6.226 | 10,170,495 | +0.10(+1.69%) |
Dec 14, 2012 | 6.180 | 6.289 | 6.105 | 6.122 | 6,490,766 | -0.06(-1.02%) |
Dec 13, 2012 | 6.191 | 6.243 | 6.151 | 6.185 | 5,270,055 | -0.02(-0.28%) |
Dec 12, 2012 | 6.352 | 6.380 | 6.168 | 6.203 | 8,066,417 | -0.11(-1.73%) |
Dec 11, 2012 | 6.289 | 6.335 | 6.271 | 6.312 | 5,116,524 | +0.04(+0.64%) |
Dec 10, 2012 | 6.237 | 6.329 | 6.226 | 6.271 | 5,885,330 | +0.01(+0.09%) |
Dec 07, 2012 | 6.266 | 6.323 | 6.243 | 6.266 | 6,086,416 | +0.02(+0.37%) |
Dec 06, 2012 | 6.237 | 6.346 | 6.163 | 6.243 | 8,663,054 | +0.01(+0.09%) |
Dec 05, 2012 | 6.329 | 6.415 | 6.105 | 6.237 | 12,413,291 | -0.09(-1.36%) |