Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.551 | 7.602 | 7.442 | 7.448 | 63,798,088 | -0.09(-1.18%) |
Feb 27, 2013 | 7.295 | 7.590 | 7.295 | 7.537 | 87,294,704 | +0.25(+3.40%) |
Feb 26, 2013 | 7.230 | 7.295 | 7.153 | 7.289 | 49,422,944 | +0.12(+1.73%) |
Feb 25, 2013 | 7.401 | 7.424 | 7.147 | 7.165 | 65,376,828 | -0.21(-2.80%) |
Feb 22, 2013 | 7.348 | 7.383 | 7.271 | 7.371 | 40,420,968 | +0.05(+0.73%) |
Feb 21, 2013 | 7.389 | 7.389 | 7.265 | 7.318 | 73,989,432 | -0.12(-1.67%) |
Feb 20, 2013 | 7.649 | 7.667 | 7.424 | 7.442 | 85,249,464 | -0.23(-3.00%) |
Feb 19, 2013 | 7.702 | 7.732 | 7.619 | 7.673 | 52,636,748 | -0.02(-0.23%) |
Feb 15, 2013 | 7.761 | 7.761 | 7.684 | 7.690 | 54,938,764 | -0.05(-0.69%) |
Feb 14, 2013 | 7.678 | 7.779 | 7.655 | 7.743 | 56,698,648 | +0.04(+0.54%) |
Feb 13, 2013 | 7.743 | 7.761 | 7.673 | 7.702 | 41,481,628 | -0.02(-0.31%) |
Feb 12, 2013 | 7.749 | 7.797 | 7.708 | 7.726 | 44,411,652 | -0.02(-0.23%) |
Feb 11, 2013 | 7.714 | 7.797 | 7.690 | 7.743 | 29,943,212 | +0.01(+0.08%) |
Feb 08, 2013 | 7.737 | 7.773 | 7.708 | 7.737 | 31,513,290 | +0.02(+0.23%) |
Feb 07, 2013 | 7.832 | 7.862 | 7.678 | 7.720 | 57,513,008 | -0.08(-0.98%) |
Feb 06, 2013 | 7.755 | 7.838 | 7.708 | 7.797 | 56,751,848 | +0.19(+2.48%) |
Feb 04, 2013 | 7.643 | 7.678 | 7.596 | 7.608 | 55,366,436 | -0.08(-1.08%) |
Feb 01, 2013 | 7.737 | 7.756 | 7.643 | 7.690 | 76,569,488 | +0.04(+0.54%) |
Jan 31, 2013 | 7.596 | 7.690 | 7.484 | 7.649 | 111,587,848 | +0.01(+0.15%) |
Jan 30, 2013 | 7.684 | 7.797 | 7.613 | 7.637 | 100,871,104 | -0.12(-1.60%) |
Jan 29, 2013 | 8.009 | 8.038 | 7.613 | 7.761 | 221,972,656 | -0.38(-4.64%) |
Jan 28, 2013 | 7.968 | 8.163 | 7.926 | 8.139 | 86,603,560 | +0.12(+1.47%) |
Jan 25, 2013 | 8.109 | 8.115 | 7.998 | 8.021 | 91,083,896 | -0.11(-1.37%) |
Jan 24, 2013 | 8.103 | 8.197 | 8.097 | 8.132 | 72,540,352 | -0.01(-0.07%) |
Jan 23, 2013 | 8.209 | 8.220 | 8.085 | 8.138 | 99,075,232 | -0.17(-2.05%) |
Jan 22, 2013 | 8.244 | 8.320 | 8.209 | 8.308 | 60,487,492 | +0.04(+0.43%) |
Jan 18, 2013 | 8.267 | 8.285 | 8.191 | 8.273 | 77,987,688 | -0.06(-0.77%) |
Jan 17, 2013 | 8.367 | 8.385 | 8.250 | 8.338 | 75,504,576 | +0.00(+0.00%) |
Jan 16, 2013 | 8.302 | 8.355 | 8.214 | 8.338 | 87,711,760 | -0.05(-0.56%) |
Jan 15, 2013 | 8.156 | 8.385 | 8.144 | 8.385 | 94,462,488 | +0.18(+2.22%) |
Jan 14, 2013 | 8.232 | 8.256 | 8.127 | 8.203 | 78,801,040 | -0.01(-0.07%) |
Jan 11, 2013 | 8.209 | 8.250 | 8.150 | 8.209 | 115,307,600 | +0.10(+1.23%) |
Jan 10, 2013 | 8.080 | 8.173 | 8.021 | 8.109 | 144,451,616 | +0.21(+2.67%) |
Jan 09, 2013 | 7.857 | 7.974 | 7.851 | 7.898 | 63,059,404 | +0.07(+0.90%) |
Jan 08, 2013 | 7.845 | 7.874 | 7.740 | 7.828 | 78,989,944 | -0.05(-0.60%) |
Jan 07, 2013 | 7.927 | 7.962 | 7.828 | 7.874 | 74,098,736 | -0.08(-1.03%) |
Jan 04, 2013 | 7.921 | 7.980 | 7.828 | 7.957 | 93,249,360 | +0.06(+0.82%) |
Jan 03, 2013 | 7.763 | 8.030 | 7.652 | 7.892 | 206,773,216 | +0.15(+1.97%) |
Jan 02, 2013 | 7.722 | 7.740 | 7.622 | 7.740 | 127,596,896 | +0.15(+1.93%) |
Dec 31, 2012 | 7.552 | 7.669 | 7.482 | 7.593 | 182,158,640 | +0.05(+0.62%) |
Dec 28, 2012 | 7.356 | 7.552 | 7.341 | 7.546 | 163,164,784 | +0.06(+0.86%) |
Dec 27, 2012 | 7.499 | 7.511 | 7.247 | 7.482 | 184,628,192 | -0.02(-0.23%) |
Dec 26, 2012 | 7.218 | 7.499 | 7.218 | 7.499 | 239,203,424 | +0.23(+3.15%) |
Dec 24, 2012 | 6.842 | 7.271 | 6.842 | 7.271 | 156,455,728 | +0.32(+4.55%) |
Dec 21, 2012 | 6.772 | 6.954 | 6.725 | 6.954 | 161,204,992 | +0.05(+0.76%) |
Dec 20, 2012 | 6.884 | 6.919 | 6.790 | 6.901 | 81,402,216 | +0.02(+0.34%) |
Dec 19, 2012 | 6.913 | 6.948 | 6.813 | 6.878 | 93,605,704 | +0.04(+0.51%) |
Dec 18, 2012 | 6.731 | 6.848 | 6.684 | 6.842 | 104,382,248 | +0.16(+2.46%) |
Dec 17, 2012 | 6.543 | 6.690 | 6.532 | 6.678 | 80,129,312 | +0.17(+2.61%) |
Dec 14, 2012 | 6.608 | 6.608 | 6.467 | 6.508 | 62,995,692 | -0.10(-1.51%) |
Dec 13, 2012 | 6.720 | 6.743 | 6.573 | 6.608 | 60,449,136 | -0.12(-1.74%) |
Dec 12, 2012 | 6.755 | 6.778 | 6.702 | 6.725 | 53,041,476 | -0.01(-0.17%) |
Dec 11, 2012 | 6.749 | 6.790 | 6.684 | 6.737 | 61,956,628 | +0.01(+0.17%) |
Dec 10, 2012 | 6.690 | 6.760 | 6.690 | 6.725 | 44,385,900 | -0.01(-0.09%) |
Dec 07, 2012 | 6.608 | 6.743 | 6.602 | 6.731 | 65,511,412 | +0.14(+2.14%) |
Dec 06, 2012 | 6.602 | 6.631 | 6.561 | 6.590 | 52,983,332 | -0.04(-0.62%) |
Dec 05, 2012 | 6.637 | 6.684 | 6.555 | 6.631 | 56,539,324 | +0.00(+0.00%) |