Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.788 | 8.838 | 8.762 | 8.772 | 4,202,125 | -0.04(-0.41%) |
Feb 27, 2013 | 8.658 | 8.833 | 8.658 | 8.808 | 3,669,788 | +0.09(+1.08%) |
Feb 26, 2013 | 8.628 | 8.791 | 8.604 | 8.714 | 6,669,481 | +0.17(+2.01%) |
Feb 25, 2013 | 8.733 | 8.805 | 8.539 | 8.542 | 4,256,697 | -0.15(-1.69%) |
Feb 22, 2013 | 8.600 | 8.711 | 8.597 | 8.689 | 6,280,051 | +0.11(+1.23%) |
Feb 21, 2013 | 8.597 | 8.655 | 8.520 | 8.583 | 3,889,837 | -0.02(-0.23%) |
Feb 20, 2013 | 8.694 | 8.732 | 8.586 | 8.603 | 5,129,402 | -0.12(-1.40%) |
Feb 19, 2013 | 8.655 | 8.745 | 8.628 | 8.725 | 4,637,919 | +0.12(+1.35%) |
Feb 15, 2013 | 8.467 | 8.811 | 8.456 | 8.608 | 9,981,642 | +0.13(+1.54%) |
Feb 14, 2013 | 8.730 | 8.730 | 8.425 | 8.478 | 20,403,472 | -0.29(-3.32%) |
Feb 13, 2013 | 8.434 | 8.783 | 8.434 | 8.769 | 11,588,273 | +0.30(+3.60%) |
Feb 12, 2013 | 8.680 | 8.769 | 8.292 | 8.464 | 12,217,310 | +0.05(+0.56%) |
Feb 11, 2013 | 8.171 | 8.908 | 8.123 | 8.417 | 24,209,182 | +0.25(+3.09%) |
Feb 08, 2013 | 8.146 | 8.171 | 8.074 | 8.165 | 3,117,558 | +0.06(+0.72%) |
Feb 07, 2013 | 8.026 | 8.115 | 7.988 | 8.107 | 3,402,234 | +0.07(+0.90%) |
Feb 06, 2013 | 7.935 | 8.043 | 7.896 | 8.035 | 3,677,880 | +0.18(+2.26%) |
Feb 04, 2013 | 7.916 | 7.927 | 7.790 | 7.857 | 4,023,518 | -0.08(-0.98%) |
Feb 01, 2013 | 7.930 | 8.051 | 7.871 | 7.935 | 6,589,676 | +0.09(+1.13%) |
Jan 31, 2013 | 7.697 | 7.893 | 7.591 | 7.846 | 7,840,115 | +0.10(+1.25%) |
Jan 30, 2013 | 7.711 | 7.758 | 7.694 | 7.749 | 3,543,658 | +0.02(+0.25%) |
Jan 29, 2013 | 7.677 | 7.755 | 7.669 | 7.730 | 4,421,881 | +0.03(+0.43%) |
Jan 28, 2013 | 7.655 | 7.733 | 7.628 | 7.697 | 3,137,145 | +0.02(+0.29%) |
Jan 25, 2013 | 7.675 | 7.680 | 7.583 | 7.675 | 2,241,922 | +0.05(+0.69%) |
Jan 24, 2013 | 7.589 | 7.644 | 7.589 | 7.622 | 2,781,553 | +0.04(+0.47%) |
Jan 23, 2013 | 7.614 | 7.619 | 7.508 | 7.586 | 3,101,962 | -0.03(-0.44%) |
Jan 22, 2013 | 7.536 | 7.622 | 7.511 | 7.619 | 3,504,861 | +0.10(+1.37%) |
Jan 18, 2013 | 7.517 | 7.553 | 7.489 | 7.516 | 2,502,301 | +0.02(+0.22%) |
Jan 17, 2013 | 7.470 | 7.536 | 7.422 | 7.500 | 3,466,888 | +0.06(+0.82%) |
Jan 16, 2013 | 7.398 | 7.500 | 7.381 | 7.439 | 3,985,086 | +0.02(+0.22%) |
Jan 15, 2013 | 7.403 | 7.436 | 7.342 | 7.422 | 2,888,995 | +0.02(+0.26%) |
Jan 14, 2013 | 7.373 | 7.417 | 7.341 | 7.403 | 3,837,668 | +0.04(+0.53%) |
Jan 11, 2013 | 7.337 | 7.373 | 7.314 | 7.364 | 2,423,362 | -0.01(-0.19%) |
Jan 10, 2013 | 7.342 | 7.378 | 7.306 | 7.378 | 3,358,807 | +0.07(+0.99%) |
Jan 09, 2013 | 7.206 | 7.335 | 7.206 | 7.306 | 3,301,148 | +0.07(+1.03%) |
Jan 08, 2013 | 7.253 | 7.270 | 7.190 | 7.231 | 3,556,788 | -0.05(-0.65%) |
Jan 07, 2013 | 7.334 | 7.334 | 7.245 | 7.278 | 3,114,313 | -0.06(-0.79%) |
Jan 04, 2013 | 7.289 | 7.342 | 7.253 | 7.337 | 4,994,580 | +0.03(+0.38%) |
Jan 03, 2013 | 7.134 | 7.378 | 7.001 | 7.309 | 12,642,962 | +0.17(+2.41%) |
Jan 02, 2013 | 7.051 | 7.137 | 6.924 | 7.137 | 4,730,292 | +0.21(+3.08%) |
Dec 31, 2012 | 6.893 | 6.929 | 6.858 | 6.924 | 2,520,232 | +0.03(+0.40%) |
Dec 28, 2012 | 6.893 | 6.963 | 6.879 | 6.896 | 4,528,871 | -0.04(-0.64%) |
Dec 27, 2012 | 6.985 | 6.985 | 6.879 | 6.940 | 2,939,424 | -0.03(-0.44%) |
Dec 26, 2012 | 7.001 | 7.024 | 6.946 | 6.971 | 2,248,888 | -0.02(-0.24%) |
Dec 24, 2012 | 7.090 | 7.090 | 6.975 | 6.987 | 1,836,471 | -0.07(-1.06%) |
Dec 21, 2012 | 7.159 | 7.159 | 7.007 | 7.062 | 9,177,940 | -0.17(-2.37%) |
Dec 20, 2012 | 7.411 | 7.425 | 7.115 | 7.234 | 19,468,704 | +0.25(+3.53%) |
Dec 19, 2012 | 6.951 | 7.043 | 6.949 | 6.987 | 5,355,507 | +0.00(+0.04%) |
Dec 18, 2012 | 6.818 | 6.990 | 6.780 | 6.985 | 6,539,947 | +0.15(+2.15%) |
Dec 17, 2012 | 6.741 | 6.841 | 6.723 | 6.838 | 5,049,513 | +0.13(+1.98%) |
Dec 14, 2012 | 6.638 | 6.758 | 6.638 | 6.705 | 5,639,754 | -0.04(-0.53%) |
Dec 13, 2012 | 6.699 | 6.777 | 6.699 | 6.741 | 8,490,765 | +0.01(+0.08%) |
Dec 12, 2012 | 6.511 | 6.855 | 6.483 | 6.735 | 16,456,116 | +0.24(+3.76%) |
Dec 11, 2012 | 6.514 | 6.527 | 6.467 | 6.492 | 5,107,209 | +0.02(+0.34%) |
Dec 10, 2012 | 6.544 | 6.596 | 6.458 | 6.470 | 4,424,648 | -0.06(-0.97%) |
Dec 07, 2012 | 6.560 | 6.591 | 6.503 | 6.533 | 2,935,036 | +0.01(+0.08%) |
Dec 06, 2012 | 6.522 | 6.563 | 6.460 | 6.527 | 7,334,892 | +0.01(+0.08%) |
Dec 05, 2012 | 6.665 | 6.684 | 6.514 | 6.522 | 9,643,880 | -0.14(-2.03%) |