Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.807 | 8.908 | 8.797 | 8.832 | 11,835,886 | +0.06(+0.63%) |
Feb 27, 2013 | 8.603 | 8.790 | 8.597 | 8.776 | 9,083,857 | +0.19(+2.25%) |
Feb 26, 2013 | 8.562 | 8.631 | 8.431 | 8.583 | 9,075,950 | +0.06(+0.65%) |
Feb 25, 2013 | 8.762 | 8.804 | 8.521 | 8.527 | 7,650,024 | -0.17(-1.91%) |
Feb 22, 2013 | 8.479 | 8.811 | 8.293 | 8.693 | 18,440,758 | +0.23(+2.69%) |
Feb 21, 2013 | 8.597 | 8.645 | 8.382 | 8.465 | 9,192,827 | -0.16(-1.84%) |
Feb 20, 2013 | 8.686 | 8.721 | 8.610 | 8.624 | 8,952,486 | -0.07(-0.79%) |
Feb 19, 2013 | 8.673 | 8.742 | 8.631 | 8.693 | 5,175,872 | +0.01(+0.08%) |
Feb 15, 2013 | 8.603 | 8.759 | 8.597 | 8.686 | 5,520,496 | +0.06(+0.64%) |
Feb 14, 2013 | 8.534 | 8.645 | 8.534 | 8.631 | 4,606,725 | +0.06(+0.73%) |
Feb 13, 2013 | 8.507 | 8.610 | 8.472 | 8.569 | 7,526,855 | +0.11(+1.31%) |
Feb 12, 2013 | 8.424 | 8.673 | 8.403 | 8.458 | 12,552,117 | +0.06(+0.74%) |
Feb 11, 2013 | 8.403 | 8.438 | 8.382 | 8.396 | 3,836,406 | -0.01(-0.08%) |
Feb 08, 2013 | 8.382 | 8.431 | 8.362 | 8.403 | 8,242,306 | +0.06(+0.66%) |
Feb 07, 2013 | 8.424 | 8.445 | 8.230 | 8.348 | 6,411,873 | -0.10(-1.15%) |
Feb 06, 2013 | 8.362 | 8.465 | 8.362 | 8.445 | 5,562,974 | +0.13(+1.58%) |
Feb 04, 2013 | 8.403 | 8.451 | 8.313 | 8.313 | 5,263,207 | -0.15(-1.80%) |
Feb 01, 2013 | 8.424 | 8.465 | 8.403 | 8.465 | 5,539,194 | +0.10(+1.16%) |
Jan 31, 2013 | 8.313 | 8.424 | 8.286 | 8.369 | 5,141,657 | +0.05(+0.58%) |
Jan 30, 2013 | 8.348 | 8.410 | 8.310 | 8.320 | 10,962,945 | -0.06(-0.66%) |
Jan 29, 2013 | 8.389 | 8.417 | 8.334 | 8.375 | 6,819,895 | -0.01(-0.08%) |
Jan 28, 2013 | 8.396 | 8.424 | 8.341 | 8.382 | 3,822,259 | -0.03(-0.33%) |
Jan 25, 2013 | 8.451 | 8.462 | 8.382 | 8.410 | 4,604,531 | +0.01(+0.08%) |
Jan 24, 2013 | 8.306 | 8.431 | 8.293 | 8.403 | 6,965,427 | +0.10(+1.25%) |
Jan 23, 2013 | 8.175 | 8.306 | 8.147 | 8.299 | 7,179,444 | +0.10(+1.26%) |
Jan 22, 2013 | 8.230 | 8.265 | 8.140 | 8.196 | 7,883,893 | -0.06(-0.67%) |
Jan 18, 2013 | 8.286 | 8.320 | 8.206 | 8.251 | 6,771,593 | +0.00(+0.00%) |
Jan 17, 2013 | 8.134 | 8.293 | 8.071 | 8.251 | 6,785,728 | +0.18(+2.23%) |
Jan 16, 2013 | 8.085 | 8.113 | 7.971 | 8.071 | 4,801,780 | -0.04(-0.51%) |
Jan 15, 2013 | 8.058 | 8.192 | 8.058 | 8.113 | 5,463,935 | +0.00(+0.00%) |
Jan 14, 2013 | 8.071 | 8.113 | 8.016 | 8.113 | 4,289,555 | +0.04(+0.51%) |
Jan 11, 2013 | 7.975 | 8.092 | 7.930 | 8.071 | 7,580,842 | -0.04(-0.51%) |
Jan 10, 2013 | 8.078 | 8.134 | 8.026 | 8.113 | 3,947,708 | +0.08(+0.95%) |
Jan 09, 2013 | 8.051 | 8.085 | 7.988 | 8.037 | 5,439,756 | +0.01(+0.17%) |
Jan 08, 2013 | 8.120 | 8.127 | 7.975 | 8.023 | 8,384,397 | -0.11(-1.36%) |
Jan 07, 2013 | 8.071 | 8.210 | 8.023 | 8.134 | 8,494,034 | +0.01(+0.09%) |
Jan 04, 2013 | 8.189 | 8.189 | 8.009 | 8.127 | 7,540,859 | -0.07(-0.84%) |
Jan 03, 2013 | 8.147 | 8.275 | 8.064 | 8.196 | 16,718,717 | +0.16(+1.98%) |
Jan 02, 2013 | 7.912 | 8.037 | 7.615 | 8.037 | 19,252,942 | +0.42(+5.54%) |
Dec 31, 2012 | 7.422 | 7.636 | 7.422 | 7.615 | 6,968,630 | +0.17(+2.23%) |
Dec 28, 2012 | 7.436 | 7.546 | 7.408 | 7.449 | 4,077,210 | -0.03(-0.46%) |
Dec 27, 2012 | 7.546 | 7.560 | 7.367 | 7.484 | 7,188,104 | -0.05(-0.64%) |
Dec 26, 2012 | 7.629 | 7.636 | 7.519 | 7.532 | 3,161,601 | -0.08(-1.00%) |
Dec 24, 2012 | 7.698 | 7.705 | 7.529 | 7.608 | 3,174,830 | -0.10(-1.26%) |
Dec 21, 2012 | 7.788 | 7.788 | 7.650 | 7.705 | 11,296,991 | -0.19(-2.36%) |
Dec 20, 2012 | 7.767 | 7.933 | 7.719 | 7.892 | 7,029,059 | +0.15(+1.87%) |
Dec 19, 2012 | 7.740 | 7.864 | 7.636 | 7.747 | 8,451,661 | -0.02(-0.27%) |
Dec 18, 2012 | 7.601 | 7.774 | 7.581 | 7.767 | 7,931,748 | +0.19(+2.46%) |
Dec 17, 2012 | 7.546 | 7.615 | 7.532 | 7.581 | 9,242,916 | +0.05(+0.64%) |
Dec 14, 2012 | 7.422 | 7.560 | 7.380 | 7.532 | 5,828,840 | +0.08(+1.02%) |
Dec 13, 2012 | 7.512 | 7.567 | 7.394 | 7.456 | 7,124,368 | -0.07(-0.92%) |
Dec 12, 2012 | 7.629 | 7.664 | 7.505 | 7.525 | 11,352,736 | -0.09(-1.18%) |
Dec 11, 2012 | 7.443 | 7.636 | 7.394 | 7.615 | 10,268,750 | +0.21(+2.89%) |
Dec 10, 2012 | 7.415 | 7.470 | 7.396 | 7.401 | 4,747,337 | -0.05(-0.65%) |
Dec 07, 2012 | 7.498 | 7.512 | 7.387 | 7.449 | 6,210,696 | -0.02(-0.28%) |
Dec 06, 2012 | 7.498 | 7.519 | 7.401 | 7.470 | 6,733,802 | -0.06(-0.83%) |
Dec 05, 2012 | 7.408 | 7.546 | 7.360 | 7.532 | 7,173,532 | +0.13(+1.77%) |