Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.719 | 8.818 | 8.708 | 8.742 | 11,956,440 | +0.05(+0.63%) |
Feb 27, 2013 | 8.517 | 8.701 | 8.510 | 8.688 | 9,176,380 | +0.19(+2.25%) |
Feb 26, 2013 | 8.476 | 8.544 | 8.346 | 8.496 | 9,168,393 | +0.05(+0.65%) |
Feb 25, 2013 | 8.674 | 8.715 | 8.435 | 8.441 | 7,727,943 | -0.16(-1.91%) |
Feb 22, 2013 | 8.394 | 8.722 | 8.209 | 8.606 | 18,628,584 | +0.23(+2.69%) |
Feb 21, 2013 | 8.510 | 8.558 | 8.298 | 8.380 | 9,286,460 | -0.16(-1.84%) |
Feb 20, 2013 | 8.599 | 8.633 | 8.524 | 8.537 | 9,043,671 | -0.07(-0.79%) |
Feb 19, 2013 | 8.585 | 8.654 | 8.544 | 8.606 | 5,228,590 | +0.01(+0.08%) |
Feb 15, 2013 | 8.517 | 8.671 | 8.510 | 8.599 | 5,576,725 | +0.05(+0.64%) |
Feb 14, 2013 | 8.448 | 8.558 | 8.448 | 8.544 | 4,653,647 | +0.06(+0.73%) |
Feb 13, 2013 | 8.421 | 8.524 | 8.387 | 8.483 | 7,603,520 | +0.11(+1.31%) |
Feb 12, 2013 | 8.339 | 8.585 | 8.318 | 8.373 | 12,679,965 | +0.06(+0.74%) |
Feb 11, 2013 | 8.318 | 8.353 | 8.298 | 8.312 | 3,875,481 | -0.01(-0.08%) |
Feb 08, 2013 | 8.298 | 8.346 | 8.277 | 8.318 | 8,326,257 | +0.05(+0.66%) |
Feb 07, 2013 | 8.339 | 8.359 | 8.147 | 8.264 | 6,477,181 | -0.10(-1.15%) |
Feb 06, 2013 | 8.277 | 8.380 | 8.277 | 8.359 | 5,619,635 | +0.13(+1.58%) |
Feb 04, 2013 | 8.318 | 8.366 | 8.229 | 8.229 | 5,316,815 | -0.15(-1.80%) |
Feb 01, 2013 | 8.339 | 8.380 | 8.318 | 8.380 | 5,595,613 | +0.10(+1.16%) |
Jan 31, 2013 | 8.229 | 8.339 | 8.202 | 8.284 | 5,194,027 | +0.05(+0.58%) |
Jan 30, 2013 | 8.264 | 8.325 | 8.226 | 8.236 | 11,074,607 | -0.05(-0.66%) |
Jan 29, 2013 | 8.305 | 8.332 | 8.250 | 8.291 | 6,889,359 | -0.01(-0.08%) |
Jan 28, 2013 | 8.312 | 8.339 | 8.257 | 8.298 | 3,861,190 | -0.03(-0.33%) |
Jan 25, 2013 | 8.366 | 8.377 | 8.298 | 8.325 | 4,651,431 | +0.01(+0.08%) |
Jan 24, 2013 | 8.223 | 8.346 | 8.209 | 8.318 | 7,036,373 | +0.10(+1.25%) |
Jan 23, 2013 | 8.093 | 8.223 | 8.065 | 8.216 | 7,252,570 | +0.10(+1.26%) |
Jan 22, 2013 | 8.147 | 8.182 | 8.058 | 8.113 | 7,964,193 | -0.05(-0.67%) |
Jan 18, 2013 | 8.202 | 8.236 | 8.123 | 8.168 | 6,840,565 | +0.00(+0.00%) |
Jan 17, 2013 | 8.052 | 8.209 | 7.990 | 8.168 | 6,854,844 | +0.18(+2.23%) |
Jan 16, 2013 | 8.004 | 8.031 | 7.891 | 7.990 | 4,850,688 | -0.04(-0.51%) |
Jan 15, 2013 | 7.976 | 8.110 | 7.976 | 8.031 | 5,519,588 | +0.00(+0.00%) |
Jan 14, 2013 | 7.990 | 8.031 | 7.935 | 8.031 | 4,333,246 | +0.04(+0.51%) |
Jan 11, 2013 | 7.894 | 8.011 | 7.850 | 7.990 | 7,658,056 | -0.04(-0.51%) |
Jan 10, 2013 | 7.997 | 8.052 | 7.946 | 8.031 | 3,987,917 | +0.08(+0.95%) |
Jan 09, 2013 | 7.969 | 8.004 | 7.908 | 7.956 | 5,495,162 | +0.01(+0.17%) |
Jan 08, 2013 | 8.038 | 8.045 | 7.894 | 7.942 | 8,469,796 | -0.11(-1.36%) |
Jan 07, 2013 | 7.990 | 8.127 | 7.942 | 8.052 | 8,580,550 | +0.01(+0.09%) |
Jan 04, 2013 | 8.106 | 8.106 | 7.928 | 8.045 | 7,617,666 | -0.07(-0.84%) |
Jan 03, 2013 | 8.065 | 8.192 | 7.983 | 8.113 | 16,889,004 | +0.16(+1.98%) |
Jan 02, 2013 | 7.833 | 7.956 | 7.539 | 7.956 | 19,449,040 | +0.42(+5.54%) |
Dec 31, 2012 | 7.347 | 7.559 | 7.347 | 7.539 | 7,039,608 | +0.16(+2.23%) |
Dec 28, 2012 | 7.361 | 7.470 | 7.333 | 7.374 | 4,118,738 | -0.03(-0.46%) |
Dec 27, 2012 | 7.470 | 7.484 | 7.292 | 7.409 | 7,261,318 | -0.05(-0.64%) |
Dec 26, 2012 | 7.552 | 7.559 | 7.443 | 7.456 | 3,193,803 | -0.08(-1.00%) |
Dec 24, 2012 | 7.621 | 7.627 | 7.453 | 7.532 | 3,207,167 | -0.10(-1.26%) |
Dec 21, 2012 | 7.710 | 7.710 | 7.573 | 7.627 | 11,412,056 | -0.18(-2.36%) |
Dec 20, 2012 | 7.689 | 7.853 | 7.641 | 7.812 | 7,100,653 | +0.14(+1.87%) |
Dec 19, 2012 | 7.662 | 7.785 | 7.559 | 7.668 | 8,537,744 | -0.02(-0.27%) |
Dec 18, 2012 | 7.525 | 7.696 | 7.504 | 7.689 | 8,012,536 | +0.18(+2.46%) |
Dec 17, 2012 | 7.470 | 7.539 | 7.456 | 7.504 | 9,337,060 | +0.05(+0.64%) |
Dec 14, 2012 | 7.347 | 7.484 | 7.306 | 7.456 | 5,888,209 | +0.08(+1.02%) |
Dec 13, 2012 | 7.436 | 7.491 | 7.320 | 7.381 | 7,196,933 | -0.07(-0.92%) |
Dec 12, 2012 | 7.552 | 7.586 | 7.429 | 7.450 | 11,468,368 | -0.09(-1.18%) |
Dec 11, 2012 | 7.367 | 7.559 | 7.320 | 7.539 | 10,373,341 | +0.21(+2.89%) |
Dec 10, 2012 | 7.340 | 7.395 | 7.321 | 7.326 | 4,795,691 | -0.05(-0.65%) |
Dec 07, 2012 | 7.422 | 7.436 | 7.313 | 7.374 | 6,273,955 | -0.02(-0.28%) |
Dec 06, 2012 | 7.422 | 7.443 | 7.326 | 7.395 | 6,802,389 | -0.06(-0.83%) |
Dec 05, 2012 | 7.333 | 7.470 | 7.285 | 7.456 | 7,246,597 | +0.13(+1.77%) |