Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.130 | 8.343 | 8.083 | 8.225 | 44,841,104 | +0.19(+2.38%) |
Feb 27, 2013 | 7.828 | 8.083 | 7.808 | 8.034 | 21,981,252 | +0.22(+2.83%) |
Feb 26, 2013 | 7.837 | 7.936 | 7.710 | 7.813 | 26,445,374 | +0.02(+0.32%) |
Feb 25, 2013 | 7.975 | 8.073 | 7.739 | 7.788 | 36,957,920 | -0.09(-1.12%) |
Feb 22, 2013 | 7.621 | 7.886 | 7.582 | 7.877 | 29,244,696 | +0.33(+4.43%) |
Feb 21, 2013 | 7.680 | 7.739 | 7.503 | 7.543 | 38,554,756 | -0.19(-2.48%) |
Feb 20, 2013 | 8.053 | 8.103 | 7.720 | 7.734 | 33,038,058 | -0.24(-3.02%) |
Feb 19, 2013 | 7.759 | 7.975 | 7.739 | 7.975 | 25,156,482 | +0.21(+2.65%) |
Feb 15, 2013 | 7.965 | 8.073 | 7.749 | 7.769 | 40,877,540 | -0.17(-2.10%) |
Feb 14, 2013 | 7.759 | 7.945 | 7.720 | 7.936 | 24,982,018 | +0.13(+1.64%) |
Feb 13, 2013 | 7.808 | 7.837 | 7.710 | 7.808 | 15,650,829 | +0.03(+0.38%) |
Feb 12, 2013 | 7.769 | 7.837 | 7.710 | 7.778 | 20,230,092 | +0.01(+0.13%) |
Feb 11, 2013 | 7.621 | 7.803 | 7.582 | 7.769 | 20,588,692 | +0.16(+2.06%) |
Feb 08, 2013 | 7.641 | 7.670 | 7.523 | 7.611 | 25,183,718 | +0.02(+0.26%) |
Feb 07, 2013 | 7.837 | 7.896 | 7.494 | 7.592 | 60,047,916 | -0.22(-2.77%) |
Feb 06, 2013 | 7.562 | 7.916 | 7.562 | 7.808 | 47,392,264 | +0.19(+2.45%) |
Feb 04, 2013 | 7.661 | 7.867 | 7.592 | 7.621 | 27,519,972 | -0.07(-0.89%) |
Feb 01, 2013 | 7.513 | 7.700 | 7.513 | 7.690 | 19,053,566 | +0.27(+3.57%) |
Jan 31, 2013 | 7.503 | 7.562 | 7.405 | 7.425 | 26,148,078 | -0.09(-1.18%) |
Jan 30, 2013 | 7.445 | 7.592 | 7.415 | 7.513 | 21,560,268 | +0.07(+0.92%) |
Jan 29, 2013 | 7.670 | 7.680 | 7.405 | 7.445 | 35,779,404 | -0.24(-3.07%) |
Jan 28, 2013 | 7.749 | 7.847 | 7.641 | 7.680 | 21,013,550 | -0.05(-0.64%) |
Jan 25, 2013 | 7.749 | 7.936 | 7.690 | 7.729 | 30,630,660 | +0.04(+0.51%) |
Jan 24, 2013 | 7.582 | 7.749 | 7.562 | 7.690 | 19,158,336 | +0.05(+0.64%) |
Jan 23, 2013 | 7.739 | 7.759 | 7.543 | 7.641 | 24,262,240 | -0.06(-0.77%) |
Jan 22, 2013 | 7.700 | 7.788 | 7.562 | 7.700 | 23,710,924 | -0.04(-0.57%) |
Jan 18, 2013 | 7.670 | 7.847 | 7.651 | 7.744 | 33,760,372 | +0.07(+0.96%) |
Jan 17, 2013 | 7.562 | 7.724 | 7.562 | 7.670 | 29,163,924 | +0.14(+1.83%) |
Jan 16, 2013 | 7.494 | 7.607 | 7.454 | 7.533 | 19,323,316 | +0.07(+0.92%) |
Jan 15, 2013 | 7.405 | 7.484 | 7.299 | 7.464 | 21,172,142 | +0.00(+0.00%) |
Jan 14, 2013 | 7.366 | 7.553 | 7.327 | 7.464 | 32,061,150 | +0.06(+0.80%) |
Jan 11, 2013 | 7.258 | 7.425 | 7.170 | 7.405 | 26,307,306 | +0.12(+1.62%) |
Jan 10, 2013 | 7.238 | 7.307 | 7.150 | 7.287 | 19,025,166 | +0.11(+1.50%) |
Jan 09, 2013 | 7.120 | 7.248 | 7.106 | 7.179 | 21,022,634 | +0.08(+1.11%) |
Jan 08, 2013 | 7.012 | 7.160 | 6.934 | 7.101 | 31,352,030 | +0.05(+0.70%) |
Jan 07, 2013 | 6.934 | 7.150 | 6.904 | 7.052 | 31,698,962 | +0.22(+3.16%) |
Jan 04, 2013 | 6.826 | 6.836 | 6.728 | 6.836 | 19,144,772 | +0.06(+0.87%) |
Jan 03, 2013 | 6.521 | 6.845 | 6.492 | 6.776 | 39,802,796 | +0.26(+4.07%) |
Jan 02, 2013 | 6.389 | 6.531 | 6.335 | 6.512 | 30,093,354 | +0.28(+4.57%) |
Dec 31, 2012 | 6.030 | 6.246 | 6.001 | 6.227 | 18,829,260 | +0.21(+3.43%) |
Dec 28, 2012 | 6.050 | 6.168 | 6.001 | 6.020 | 15,402,888 | -0.09(-1.45%) |
Dec 27, 2012 | 6.070 | 6.148 | 5.962 | 6.109 | 18,776,942 | +0.04(+0.73%) |
Dec 26, 2012 | 6.119 | 6.227 | 6.060 | 6.065 | 10,530,490 | -0.05(-0.88%) |
Dec 24, 2012 | 6.266 | 6.266 | 6.070 | 6.119 | 6,974,192 | -0.09(-1.42%) |
Dec 21, 2012 | 6.364 | 6.374 | 6.070 | 6.207 | 59,209,192 | -0.46(-6.92%) |
Dec 20, 2012 | 6.718 | 6.747 | 6.610 | 6.669 | 20,344,860 | -0.03(-0.44%) |
Dec 19, 2012 | 6.590 | 6.747 | 6.580 | 6.698 | 26,041,392 | +0.12(+1.79%) |
Dec 18, 2012 | 6.502 | 6.590 | 6.433 | 6.580 | 29,316,858 | +0.09(+1.44%) |
Dec 17, 2012 | 6.728 | 6.777 | 6.423 | 6.487 | 35,404,136 | -0.24(-3.58%) |
Dec 14, 2012 | 6.620 | 6.762 | 6.570 | 6.728 | 23,795,574 | +0.19(+2.85%) |
Dec 13, 2012 | 6.620 | 6.678 | 6.497 | 6.541 | 24,484,982 | -0.05(-0.74%) |
Dec 12, 2012 | 6.737 | 6.737 | 6.521 | 6.590 | 28,869,588 | -0.06(-0.89%) |
Dec 11, 2012 | 6.580 | 6.718 | 6.512 | 6.649 | 24,887,104 | +0.10(+1.50%) |
Dec 10, 2012 | 6.335 | 6.610 | 6.315 | 6.551 | 33,048,662 | +0.23(+3.65%) |
Dec 07, 2012 | 6.305 | 6.394 | 6.237 | 6.320 | 22,448,894 | +0.02(+0.39%) |
Dec 06, 2012 | 6.040 | 6.305 | 5.991 | 6.295 | 30,928,870 | +0.23(+3.72%) |
Dec 05, 2012 | 5.942 | 6.089 | 5.907 | 6.070 | 18,983,370 | +0.14(+2.40%) |