Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.329 | 8.703 | 8.316 | 8.686 | 2,331,001 | +0.26(+3.10%) |
Feb 27, 2013 | 8.312 | 8.477 | 8.277 | 8.425 | 1,738,549 | +0.13(+1.57%) |
Feb 26, 2013 | 8.625 | 8.660 | 8.138 | 8.295 | 4,770,884 | -0.35(-4.02%) |
Feb 25, 2013 | 8.842 | 8.877 | 8.634 | 8.642 | 2,204,643 | -0.14(-1.58%) |
Feb 22, 2013 | 8.773 | 8.851 | 8.722 | 8.782 | 1,085,763 | +0.10(+1.10%) |
Feb 21, 2013 | 9.077 | 9.077 | 8.599 | 8.686 | 2,510,934 | -0.39(-4.31%) |
Feb 20, 2013 | 9.225 | 9.329 | 9.051 | 9.077 | 2,063,436 | -0.12(-1.32%) |
Feb 19, 2013 | 9.121 | 9.208 | 9.042 | 9.199 | 2,038,170 | +0.12(+1.34%) |
Feb 15, 2013 | 9.086 | 9.347 | 9.069 | 9.077 | 2,826,319 | +0.04(+0.48%) |
Feb 14, 2013 | 8.669 | 9.086 | 8.669 | 9.034 | 2,355,332 | +0.31(+3.59%) |
Feb 13, 2013 | 8.608 | 8.738 | 8.529 | 8.721 | 1,214,625 | +0.10(+1.21%) |
Feb 12, 2013 | 8.469 | 8.690 | 8.434 | 8.616 | 1,279,847 | +0.13(+1.54%) |
Feb 11, 2013 | 8.495 | 8.512 | 8.451 | 8.486 | 472,591 | -0.03(-0.41%) |
Feb 08, 2013 | 8.373 | 8.547 | 8.312 | 8.521 | 2,148,897 | +0.16(+1.87%) |
Feb 07, 2013 | 8.373 | 8.460 | 8.260 | 8.364 | 1,792,045 | -0.02(-0.21%) |
Feb 06, 2013 | 8.356 | 8.416 | 8.321 | 8.382 | 1,457,378 | +0.03(+0.42%) |
Feb 04, 2013 | 8.460 | 8.477 | 8.303 | 8.347 | 2,226,563 | -0.18(-2.14%) |
Feb 01, 2013 | 8.477 | 8.590 | 8.451 | 8.529 | 2,529,775 | +0.10(+1.24%) |
Jan 31, 2013 | 8.234 | 8.469 | 8.216 | 8.425 | 3,072,561 | +0.17(+2.00%) |
Jan 30, 2013 | 8.199 | 8.373 | 8.129 | 8.260 | 3,126,620 | +0.02(+0.21%) |
Jan 29, 2013 | 8.008 | 8.277 | 7.990 | 8.243 | 4,426,096 | +0.24(+3.04%) |
Jan 28, 2013 | 7.990 | 8.060 | 7.956 | 7.999 | 1,272,464 | +0.03(+0.44%) |
Jan 25, 2013 | 7.825 | 7.999 | 7.747 | 7.964 | 2,566,071 | +0.23(+2.92%) |
Jan 24, 2013 | 7.834 | 8.138 | 7.651 | 7.738 | 3,740,408 | +0.16(+2.06%) |
Jan 23, 2013 | 7.660 | 7.669 | 7.547 | 7.582 | 751,548 | -0.04(-0.57%) |
Jan 22, 2013 | 7.625 | 7.721 | 7.573 | 7.625 | 638,348 | -0.03(-0.45%) |
Jan 18, 2013 | 7.703 | 7.756 | 7.595 | 7.660 | 876,306 | -0.06(-0.79%) |
Jan 17, 2013 | 7.625 | 7.747 | 7.573 | 7.721 | 2,116,285 | +0.13(+1.72%) |
Jan 16, 2013 | 7.573 | 7.643 | 7.530 | 7.590 | 2,469,482 | -0.01(-0.11%) |
Jan 15, 2013 | 7.573 | 7.608 | 7.499 | 7.599 | 1,538,356 | +0.00(+0.00%) |
Jan 14, 2013 | 7.512 | 7.617 | 7.469 | 7.599 | 1,264,426 | +0.07(+0.92%) |
Jan 11, 2013 | 7.443 | 7.538 | 7.399 | 7.530 | 939,192 | +0.11(+1.52%) |
Jan 10, 2013 | 7.364 | 7.469 | 7.330 | 7.417 | 1,516,910 | +0.12(+1.67%) |
Jan 09, 2013 | 7.338 | 7.451 | 7.286 | 7.295 | 935,057 | -0.01(-0.12%) |
Jan 08, 2013 | 7.295 | 7.356 | 7.269 | 7.303 | 982,964 | -0.01(-0.12%) |
Jan 07, 2013 | 7.286 | 7.364 | 7.217 | 7.312 | 822,278 | +0.02(+0.24%) |
Jan 04, 2013 | 7.347 | 7.408 | 7.286 | 7.295 | 1,166,088 | +0.01(+0.12%) |
Jan 03, 2013 | 7.321 | 7.382 | 7.182 | 7.286 | 1,143,879 | +0.00(+0.00%) |
Jan 02, 2013 | 7.460 | 7.521 | 7.183 | 7.286 | 1,343,449 | +0.20(+2.82%) |
Dec 31, 2012 | 6.956 | 7.130 | 6.845 | 7.086 | 994,773 | +0.15(+2.13%) |
Dec 28, 2012 | 6.982 | 7.043 | 6.869 | 6.938 | 498,891 | -0.04(-0.62%) |
Dec 27, 2012 | 7.164 | 7.260 | 6.834 | 6.982 | 675,527 | -0.19(-2.67%) |
Dec 26, 2012 | 6.973 | 7.182 | 6.939 | 7.173 | 853,324 | +0.23(+3.25%) |
Dec 24, 2012 | 6.956 | 7.034 | 6.860 | 6.947 | 198,334 | -0.03(-0.37%) |
Dec 21, 2012 | 7.112 | 7.169 | 6.964 | 6.973 | 1,445,549 | -0.21(-2.91%) |
Dec 20, 2012 | 7.130 | 7.199 | 7.121 | 7.182 | 667,516 | +0.05(+0.73%) |
Dec 19, 2012 | 7.025 | 7.234 | 6.964 | 7.130 | 960,366 | +0.08(+1.11%) |
Dec 18, 2012 | 7.008 | 7.104 | 6.921 | 7.051 | 1,112,381 | +0.05(+0.75%) |
Dec 17, 2012 | 6.912 | 7.038 | 6.836 | 6.999 | 1,135,590 | +0.10(+1.39%) |
Dec 14, 2012 | 6.712 | 6.912 | 6.695 | 6.904 | 2,320,121 | +0.17(+2.45%) |
Dec 13, 2012 | 6.782 | 6.860 | 6.712 | 6.738 | 869,562 | +0.03(+0.39%) |
Dec 12, 2012 | 6.869 | 6.869 | 6.677 | 6.712 | 549,416 | -0.14(-2.03%) |
Dec 11, 2012 | 6.704 | 6.930 | 6.660 | 6.851 | 1,496,242 | +0.18(+2.74%) |
Dec 10, 2012 | 6.669 | 6.686 | 6.577 | 6.669 | 347,617 | -0.01(-0.13%) |
Dec 07, 2012 | 6.677 | 6.704 | 6.599 | 6.677 | 379,019 | +0.02(+0.26%) |
Dec 06, 2012 | 6.599 | 6.695 | 6.582 | 6.660 | 539,717 | +0.04(+0.66%) |
Dec 05, 2012 | 6.704 | 6.721 | 6.591 | 6.617 | 589,945 | -0.08(-1.17%) |