Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.876 | 7.899 | 7.763 | 7.792 | 4,084,276 | -0.04(-0.53%) |
Feb 27, 2013 | 7.709 | 7.846 | 7.682 | 7.834 | 4,051,185 | +0.12(+1.54%) |
Feb 26, 2013 | 7.685 | 7.780 | 7.673 | 7.715 | 4,369,806 | +0.06(+0.78%) |
Feb 25, 2013 | 7.935 | 7.935 | 7.650 | 7.655 | 3,614,755 | -0.24(-3.01%) |
Feb 22, 2013 | 7.739 | 7.893 | 7.733 | 7.893 | 2,719,958 | +0.20(+2.55%) |
Feb 21, 2013 | 7.893 | 7.893 | 7.644 | 7.697 | 4,736,270 | -0.20(-2.56%) |
Feb 20, 2013 | 8.090 | 8.090 | 7.876 | 7.899 | 3,614,903 | -0.18(-2.21%) |
Feb 19, 2013 | 8.018 | 8.143 | 7.980 | 8.078 | 4,762,204 | +0.08(+0.97%) |
Feb 15, 2013 | 8.018 | 8.084 | 7.965 | 8.000 | 4,481,181 | -0.02(-0.30%) |
Feb 14, 2013 | 8.108 | 8.149 | 7.977 | 8.024 | 6,687,740 | -0.13(-1.60%) |
Feb 13, 2013 | 8.036 | 8.250 | 8.000 | 8.155 | 7,352,638 | +0.12(+1.44%) |
Feb 12, 2013 | 8.085 | 8.097 | 7.987 | 8.039 | 6,561,321 | +0.02(+0.29%) |
Feb 11, 2013 | 8.039 | 8.103 | 8.010 | 8.016 | 4,421,043 | +0.01(+0.07%) |
Feb 08, 2013 | 8.022 | 8.062 | 7.947 | 8.010 | 4,517,669 | -0.02(-0.29%) |
Feb 07, 2013 | 8.010 | 8.062 | 7.889 | 8.033 | 5,958,369 | +0.02(+0.29%) |
Feb 06, 2013 | 7.738 | 8.074 | 7.698 | 8.010 | 7,273,452 | +0.29(+3.75%) |
Feb 04, 2013 | 7.993 | 8.016 | 7.657 | 7.721 | 9,021,229 | -0.28(-3.47%) |
Feb 01, 2013 | 8.329 | 8.444 | 7.923 | 7.999 | 16,295,516 | -0.34(-4.09%) |
Jan 31, 2013 | 7.385 | 8.386 | 7.385 | 8.340 | 31,810,554 | +1.41(+20.28%) |
Jan 30, 2013 | 7.032 | 7.096 | 6.882 | 6.934 | 8,796,696 | -0.10(-1.40%) |
Jan 29, 2013 | 7.119 | 7.130 | 7.032 | 7.032 | 4,019,686 | -0.09(-1.22%) |
Jan 28, 2013 | 7.055 | 7.119 | 7.003 | 7.119 | 4,492,103 | +0.09(+1.23%) |
Jan 25, 2013 | 7.044 | 7.113 | 6.986 | 7.032 | 4,205,713 | +0.00(+0.00%) |
Jan 24, 2013 | 6.963 | 7.061 | 6.945 | 7.032 | 5,612,952 | +0.09(+1.33%) |
Jan 23, 2013 | 6.980 | 7.084 | 6.899 | 6.939 | 6,434,630 | -0.03(-0.50%) |
Jan 22, 2013 | 6.772 | 6.974 | 6.772 | 6.974 | 8,182,287 | +0.25(+3.70%) |
Jan 18, 2013 | 6.812 | 6.824 | 6.691 | 6.725 | 21,510,428 | -0.06(-0.94%) |
Jan 17, 2013 | 6.818 | 6.876 | 6.777 | 6.789 | 4,857,821 | +0.01(+0.17%) |
Jan 16, 2013 | 6.766 | 6.887 | 6.714 | 6.777 | 6,456,922 | +0.01(+0.09%) |
Jan 15, 2013 | 6.818 | 6.864 | 6.743 | 6.772 | 5,647,741 | -0.02(-0.34%) |
Jan 14, 2013 | 6.905 | 6.945 | 6.627 | 6.795 | 8,087,562 | -0.10(-1.43%) |
Jan 11, 2013 | 6.945 | 6.945 | 6.801 | 6.893 | 6,314,368 | +0.01(+0.08%) |
Jan 10, 2013 | 6.934 | 6.951 | 6.830 | 6.887 | 6,146,021 | +0.01(+0.17%) |
Jan 09, 2013 | 6.887 | 6.945 | 6.777 | 6.876 | 7,002,359 | +0.06(+0.85%) |
Jan 08, 2013 | 6.789 | 6.847 | 6.691 | 6.818 | 10,317,080 | +0.08(+1.12%) |
Jan 07, 2013 | 6.586 | 6.766 | 6.546 | 6.743 | 8,190,183 | +0.16(+2.46%) |
Jan 04, 2013 | 6.442 | 6.627 | 6.424 | 6.581 | 6,917,019 | +0.16(+2.52%) |
Jan 03, 2013 | 6.257 | 6.445 | 6.196 | 6.419 | 6,963,037 | +0.17(+2.78%) |
Jan 02, 2013 | 6.324 | 6.338 | 6.210 | 6.245 | 7,222,410 | +0.09(+1.41%) |
Dec 31, 2012 | 5.996 | 6.193 | 5.984 | 6.158 | 6,505,653 | +0.13(+2.21%) |
Dec 28, 2012 | 6.037 | 6.100 | 5.996 | 6.025 | 5,251,374 | -0.06(-1.05%) |
Dec 27, 2012 | 6.106 | 6.129 | 6.008 | 6.089 | 6,939,007 | -0.03(-0.47%) |
Dec 26, 2012 | 6.193 | 6.245 | 6.094 | 6.118 | 5,950,206 | -0.07(-1.12%) |
Dec 24, 2012 | 6.257 | 6.303 | 6.164 | 6.187 | 3,005,030 | -0.05(-0.83%) |
Dec 21, 2012 | 6.343 | 6.343 | 6.199 | 6.239 | 24,896,312 | -0.18(-2.80%) |
Dec 20, 2012 | 6.349 | 6.436 | 6.309 | 6.419 | 6,491,497 | +0.08(+1.28%) |
Dec 19, 2012 | 6.471 | 6.534 | 6.291 | 6.338 | 7,783,371 | -0.12(-1.88%) |
Dec 18, 2012 | 6.285 | 6.471 | 6.268 | 6.459 | 11,201,323 | +0.17(+2.76%) |
Dec 17, 2012 | 6.210 | 6.355 | 6.193 | 6.285 | 10,073,633 | +0.10(+1.69%) |
Dec 14, 2012 | 6.239 | 6.349 | 6.164 | 6.181 | 6,428,949 | -0.06(-1.02%) |
Dec 13, 2012 | 6.251 | 6.303 | 6.210 | 6.245 | 5,219,864 | -0.02(-0.28%) |
Dec 12, 2012 | 6.413 | 6.442 | 6.228 | 6.262 | 7,989,594 | -0.11(-1.73%) |
Dec 11, 2012 | 6.349 | 6.395 | 6.332 | 6.372 | 5,067,795 | +0.04(+0.64%) |
Dec 10, 2012 | 6.297 | 6.390 | 6.285 | 6.332 | 5,829,280 | +0.01(+0.09%) |
Dec 07, 2012 | 6.326 | 6.384 | 6.303 | 6.326 | 6,028,450 | +0.02(+0.37%) |
Dec 06, 2012 | 6.297 | 6.407 | 6.222 | 6.303 | 8,580,548 | +0.01(+0.09%) |
Dec 05, 2012 | 6.390 | 6.476 | 6.164 | 6.297 | 12,295,069 | -0.09(-1.36%) |