Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.786 | 8.836 | 8.759 | 8.769 | 4,203,368 | -0.04(-0.41%) |
Feb 27, 2013 | 8.656 | 8.830 | 8.656 | 8.805 | 3,670,874 | +0.09(+1.08%) |
Feb 26, 2013 | 8.625 | 8.789 | 8.602 | 8.711 | 6,671,454 | +0.17(+2.01%) |
Feb 25, 2013 | 8.730 | 8.802 | 8.537 | 8.539 | 4,257,956 | -0.15(-1.69%) |
Feb 22, 2013 | 8.597 | 8.708 | 8.595 | 8.686 | 6,281,909 | +0.11(+1.23%) |
Feb 21, 2013 | 8.595 | 8.653 | 8.517 | 8.581 | 3,890,987 | -0.02(-0.23%) |
Feb 20, 2013 | 8.692 | 8.729 | 8.584 | 8.600 | 5,130,919 | -0.12(-1.40%) |
Feb 19, 2013 | 8.653 | 8.743 | 8.625 | 8.722 | 4,639,291 | +0.12(+1.35%) |
Feb 15, 2013 | 8.464 | 8.808 | 8.453 | 8.606 | 9,984,594 | +0.13(+1.54%) |
Feb 14, 2013 | 8.728 | 8.728 | 8.423 | 8.476 | 20,409,506 | -0.29(-3.32%) |
Feb 13, 2013 | 8.431 | 8.780 | 8.431 | 8.766 | 11,591,701 | +0.30(+3.60%) |
Feb 12, 2013 | 8.678 | 8.766 | 8.290 | 8.462 | 12,220,924 | +0.05(+0.56%) |
Feb 11, 2013 | 8.168 | 8.905 | 8.121 | 8.415 | 24,216,344 | +0.25(+3.09%) |
Feb 08, 2013 | 8.143 | 8.168 | 8.072 | 8.163 | 3,118,480 | +0.06(+0.72%) |
Feb 07, 2013 | 8.024 | 8.113 | 7.985 | 8.104 | 3,403,241 | +0.07(+0.90%) |
Feb 06, 2013 | 7.933 | 8.041 | 7.894 | 8.032 | 3,678,968 | +0.18(+2.26%) |
Feb 04, 2013 | 7.913 | 7.924 | 7.787 | 7.855 | 4,024,708 | -0.08(-0.98%) |
Feb 01, 2013 | 7.927 | 8.049 | 7.869 | 7.933 | 6,591,625 | +0.09(+1.13%) |
Jan 31, 2013 | 7.694 | 7.891 | 7.589 | 7.844 | 7,842,434 | +0.10(+1.25%) |
Jan 30, 2013 | 7.708 | 7.755 | 7.692 | 7.747 | 3,544,706 | +0.02(+0.25%) |
Jan 29, 2013 | 7.675 | 7.753 | 7.667 | 7.728 | 4,423,189 | +0.03(+0.43%) |
Jan 28, 2013 | 7.653 | 7.731 | 7.625 | 7.694 | 3,138,073 | +0.02(+0.29%) |
Jan 25, 2013 | 7.672 | 7.678 | 7.581 | 7.672 | 2,242,586 | +0.05(+0.69%) |
Jan 24, 2013 | 7.586 | 7.642 | 7.586 | 7.620 | 2,782,376 | +0.04(+0.47%) |
Jan 23, 2013 | 7.611 | 7.617 | 7.506 | 7.584 | 3,102,879 | -0.03(-0.44%) |
Jan 22, 2013 | 7.534 | 7.620 | 7.509 | 7.617 | 3,505,898 | +0.10(+1.37%) |
Jan 18, 2013 | 7.514 | 7.550 | 7.487 | 7.514 | 2,503,041 | +0.02(+0.22%) |
Jan 17, 2013 | 7.467 | 7.534 | 7.420 | 7.498 | 3,467,913 | +0.06(+0.82%) |
Jan 16, 2013 | 7.395 | 7.498 | 7.379 | 7.437 | 3,986,265 | +0.02(+0.22%) |
Jan 15, 2013 | 7.401 | 7.434 | 7.340 | 7.420 | 2,889,849 | +0.02(+0.26%) |
Jan 14, 2013 | 7.370 | 7.415 | 7.338 | 7.401 | 3,838,803 | +0.04(+0.53%) |
Jan 11, 2013 | 7.334 | 7.370 | 7.312 | 7.362 | 2,424,079 | -0.01(-0.19%) |
Jan 10, 2013 | 7.340 | 7.376 | 7.304 | 7.376 | 3,359,801 | +0.07(+0.99%) |
Jan 09, 2013 | 7.204 | 7.333 | 7.204 | 7.304 | 3,302,125 | +0.07(+1.03%) |
Jan 08, 2013 | 7.251 | 7.268 | 7.188 | 7.229 | 3,557,840 | -0.05(-0.65%) |
Jan 07, 2013 | 7.332 | 7.332 | 7.243 | 7.276 | 3,115,234 | -0.06(-0.79%) |
Jan 04, 2013 | 7.287 | 7.340 | 7.251 | 7.334 | 4,996,057 | +0.03(+0.38%) |
Jan 03, 2013 | 7.132 | 7.376 | 6.999 | 7.307 | 12,646,702 | +0.17(+2.41%) |
Jan 02, 2013 | 7.049 | 7.135 | 6.922 | 7.135 | 4,731,691 | +0.21(+3.08%) |
Dec 31, 2012 | 6.891 | 6.927 | 6.856 | 6.922 | 2,520,978 | +0.03(+0.40%) |
Dec 28, 2012 | 6.891 | 6.960 | 6.877 | 6.894 | 4,530,211 | -0.04(-0.64%) |
Dec 27, 2012 | 6.983 | 6.983 | 6.877 | 6.938 | 2,940,293 | -0.03(-0.44%) |
Dec 26, 2012 | 6.999 | 7.021 | 6.944 | 6.969 | 2,249,554 | -0.02(-0.24%) |
Dec 24, 2012 | 7.088 | 7.088 | 6.973 | 6.985 | 1,837,014 | -0.07(-1.06%) |
Dec 21, 2012 | 7.157 | 7.157 | 7.005 | 7.060 | 9,180,655 | -0.17(-2.37%) |
Dec 20, 2012 | 7.409 | 7.423 | 7.113 | 7.232 | 19,474,464 | +0.25(+3.53%) |
Dec 19, 2012 | 6.949 | 7.041 | 6.947 | 6.985 | 5,357,091 | +0.00(+0.04%) |
Dec 18, 2012 | 6.816 | 6.988 | 6.778 | 6.983 | 6,541,881 | +0.15(+2.15%) |
Dec 17, 2012 | 6.739 | 6.839 | 6.721 | 6.836 | 5,051,007 | +0.13(+1.98%) |
Dec 14, 2012 | 6.636 | 6.756 | 6.636 | 6.703 | 5,641,422 | -0.04(-0.53%) |
Dec 13, 2012 | 6.697 | 6.775 | 6.697 | 6.739 | 8,493,276 | +0.01(+0.08%) |
Dec 12, 2012 | 6.509 | 6.852 | 6.481 | 6.733 | 16,460,984 | +0.24(+3.76%) |
Dec 11, 2012 | 6.512 | 6.525 | 6.465 | 6.490 | 5,108,719 | +0.02(+0.34%) |
Dec 10, 2012 | 6.542 | 6.594 | 6.457 | 6.468 | 4,425,956 | -0.06(-0.97%) |
Dec 07, 2012 | 6.559 | 6.589 | 6.501 | 6.531 | 2,935,904 | +0.01(+0.08%) |
Dec 06, 2012 | 6.520 | 6.561 | 6.458 | 6.525 | 7,337,061 | +0.01(+0.08%) |
Dec 05, 2012 | 6.663 | 6.682 | 6.512 | 6.520 | 9,646,732 | -0.13(-2.03%) |