Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.793 | 8.929 | 8.712 | 8.721 | 1,761,946 | +0.02(+0.21%) |
Feb 27, 2013 | 8.388 | 8.757 | 8.388 | 8.703 | 1,665,135 | +0.30(+3.54%) |
Feb 26, 2013 | 8.297 | 8.451 | 8.189 | 8.406 | 1,447,835 | +0.17(+2.08%) |
Feb 25, 2013 | 8.315 | 8.379 | 8.234 | 8.234 | 1,819,746 | -0.05(-0.54%) |
Feb 22, 2013 | 8.171 | 8.288 | 8.027 | 8.279 | 2,119,049 | +0.25(+3.15%) |
Feb 21, 2013 | 8.144 | 8.207 | 7.901 | 8.027 | 1,449,652 | -0.12(-1.44%) |
Feb 20, 2013 | 8.198 | 8.514 | 8.018 | 8.144 | 2,044,355 | -0.04(-0.44%) |
Feb 19, 2013 | 8.135 | 8.225 | 8.072 | 8.180 | 582,125 | +0.07(+0.89%) |
Feb 15, 2013 | 8.153 | 8.216 | 8.081 | 8.108 | 1,069,414 | +0.01(+0.11%) |
Feb 14, 2013 | 8.009 | 8.135 | 7.928 | 8.099 | 1,550,015 | +0.09(+1.13%) |
Feb 13, 2013 | 7.901 | 8.018 | 7.855 | 8.009 | 939,006 | +0.14(+1.83%) |
Feb 12, 2013 | 7.937 | 8.009 | 7.819 | 7.864 | 1,693,698 | +0.00(+0.00%) |
Feb 11, 2013 | 7.846 | 7.928 | 7.756 | 7.864 | 1,098,654 | +0.05(+0.58%) |
Feb 08, 2013 | 7.675 | 7.896 | 7.543 | 7.819 | 1,446,014 | +0.14(+1.88%) |
Feb 07, 2013 | 7.765 | 8.550 | 7.612 | 7.675 | 6,651,723 | +0.24(+3.28%) |
Feb 06, 2013 | 7.314 | 7.513 | 7.278 | 7.432 | 2,176,675 | -0.09(-1.20%) |
Feb 04, 2013 | 7.883 | 7.892 | 7.513 | 7.522 | 1,893,363 | -0.48(-5.98%) |
Feb 01, 2013 | 8.036 | 8.045 | 7.883 | 8.000 | 1,121,077 | +0.01(+0.11%) |
Jan 31, 2013 | 7.810 | 8.009 | 7.801 | 7.991 | 975,074 | +0.17(+2.19%) |
Jan 30, 2013 | 8.009 | 8.027 | 7.792 | 7.819 | 619,050 | -0.21(-2.58%) |
Jan 29, 2013 | 8.198 | 8.234 | 7.982 | 8.027 | 993,750 | -0.16(-1.98%) |
Jan 28, 2013 | 8.162 | 8.189 | 7.964 | 8.189 | 620,829 | +0.02(+0.22%) |
Jan 25, 2013 | 8.324 | 8.324 | 8.090 | 8.171 | 805,792 | -0.08(-0.98%) |
Jan 24, 2013 | 7.928 | 8.297 | 7.928 | 8.252 | 1,285,867 | +0.36(+4.57%) |
Jan 23, 2013 | 7.901 | 7.946 | 7.747 | 7.892 | 859,103 | +0.02(+0.23%) |
Jan 22, 2013 | 7.765 | 7.874 | 7.594 | 7.874 | 615,794 | +0.12(+1.51%) |
Jan 18, 2013 | 7.774 | 7.801 | 7.513 | 7.756 | 1,314,103 | +0.00(+0.00%) |
Jan 17, 2013 | 7.504 | 7.810 | 7.468 | 7.756 | 1,631,712 | +0.26(+3.49%) |
Jan 16, 2013 | 7.450 | 7.531 | 7.414 | 7.495 | 612,221 | +0.00(+0.00%) |
Jan 15, 2013 | 7.567 | 7.585 | 7.432 | 7.495 | 1,072,054 | -0.11(-1.42%) |
Jan 14, 2013 | 7.648 | 7.648 | 7.549 | 7.603 | 811,727 | -0.06(-0.82%) |
Jan 11, 2013 | 7.819 | 7.846 | 7.639 | 7.666 | 460,260 | -0.14(-1.73%) |
Jan 10, 2013 | 7.864 | 7.874 | 7.720 | 7.801 | 507,348 | +0.01(+0.12%) |
Jan 09, 2013 | 7.801 | 7.864 | 7.747 | 7.792 | 432,695 | +0.03(+0.35%) |
Jan 08, 2013 | 7.801 | 7.828 | 7.612 | 7.765 | 718,331 | -0.03(-0.35%) |
Jan 07, 2013 | 7.765 | 7.910 | 7.711 | 7.792 | 523,133 | -0.04(-0.46%) |
Jan 04, 2013 | 7.991 | 7.991 | 7.711 | 7.828 | 960,209 | -0.15(-1.92%) |
Jan 03, 2013 | 7.883 | 8.162 | 7.883 | 7.982 | 964,051 | +0.12(+1.49%) |
Jan 02, 2013 | 7.842 | 7.923 | 7.801 | 7.864 | 1,239,450 | +0.17(+2.23%) |
Dec 31, 2012 | 7.414 | 7.729 | 7.386 | 7.693 | 716,710 | +0.26(+3.52%) |
Dec 28, 2012 | 7.432 | 7.540 | 7.350 | 7.432 | 452,361 | -0.03(-0.36%) |
Dec 27, 2012 | 7.504 | 7.621 | 7.386 | 7.459 | 740,680 | -0.05(-0.72%) |
Dec 26, 2012 | 7.657 | 7.666 | 7.459 | 7.513 | 812,539 | -0.14(-1.77%) |
Dec 24, 2012 | 7.747 | 7.774 | 7.540 | 7.648 | 346,052 | -0.14(-1.74%) |
Dec 21, 2012 | 7.964 | 8.018 | 7.684 | 7.783 | 1,410,156 | -0.14(-1.82%) |
Dec 20, 2012 | 7.964 | 7.973 | 7.846 | 7.928 | 639,930 | -0.04(-0.45%) |
Dec 19, 2012 | 7.855 | 8.009 | 7.774 | 7.964 | 970,010 | +0.14(+1.73%) |
Dec 18, 2012 | 7.585 | 7.864 | 7.549 | 7.828 | 1,336,158 | +0.24(+3.21%) |
Dec 17, 2012 | 7.540 | 7.612 | 7.405 | 7.585 | 1,174,119 | +0.10(+1.33%) |
Dec 14, 2012 | 7.414 | 7.612 | 7.337 | 7.486 | 863,394 | +0.04(+0.48%) |
Dec 13, 2012 | 7.495 | 7.540 | 7.314 | 7.450 | 1,129,080 | -0.02(-0.24%) |
Dec 12, 2012 | 7.621 | 7.657 | 7.450 | 7.468 | 873,678 | -0.14(-1.78%) |
Dec 11, 2012 | 7.621 | 7.648 | 7.549 | 7.603 | 972,506 | +0.03(+0.36%) |
Dec 10, 2012 | 7.531 | 7.576 | 7.450 | 7.576 | 534,911 | +0.03(+0.36%) |
Dec 07, 2012 | 7.495 | 7.589 | 7.424 | 7.549 | 414,054 | +0.08(+1.09%) |
Dec 06, 2012 | 7.332 | 7.504 | 7.319 | 7.468 | 684,242 | +0.14(+1.84%) |
Dec 05, 2012 | 7.323 | 7.405 | 7.251 | 7.332 | 767,602 | +0.06(+0.87%) |