Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.969 | 8.175 | 7.960 | 8.163 | 13,394,466 | +0.16(+1.98%) |
Mar 27, 2013 | 7.952 | 8.027 | 7.930 | 8.005 | 7,361,686 | +0.04(+0.49%) |
Mar 26, 2013 | 7.919 | 7.988 | 7.902 | 7.966 | 6,561,820 | +0.07(+0.88%) |
Mar 25, 2013 | 7.919 | 7.960 | 7.863 | 7.896 | 5,102,100 | -0.00(-0.04%) |
Mar 22, 2013 | 7.938 | 7.952 | 7.804 | 7.899 | 9,056,506 | -0.03(-0.42%) |
Mar 21, 2013 | 7.935 | 7.988 | 7.907 | 7.932 | 5,195,693 | -0.02(-0.24%) |
Mar 20, 2013 | 7.919 | 7.969 | 7.905 | 7.952 | 4,641,921 | +0.07(+0.88%) |
Mar 19, 2013 | 7.849 | 7.896 | 7.830 | 7.882 | 6,236,538 | +0.06(+0.82%) |
Mar 18, 2013 | 7.816 | 7.877 | 7.779 | 7.818 | 10,499,673 | -0.05(-0.64%) |
Mar 15, 2013 | 7.899 | 8.019 | 7.869 | 7.869 | 12,288,539 | -0.02(-0.25%) |
Mar 14, 2013 | 7.907 | 7.930 | 7.874 | 7.888 | 5,028,586 | -0.02(-0.25%) |
Mar 13, 2013 | 7.888 | 7.913 | 7.869 | 7.907 | 3,564,391 | +0.02(+0.25%) |
Mar 12, 2013 | 7.941 | 7.941 | 7.862 | 7.888 | 4,171,435 | -0.05(-0.67%) |
Mar 11, 2013 | 7.860 | 7.952 | 7.860 | 7.941 | 4,523,449 | +0.07(+0.88%) |
Mar 08, 2013 | 7.818 | 7.885 | 7.802 | 7.871 | 10,502,656 | +0.07(+0.93%) |
Mar 07, 2013 | 7.860 | 7.880 | 7.793 | 7.799 | 4,954,006 | -0.06(-0.74%) |
Mar 06, 2013 | 7.896 | 7.916 | 7.824 | 7.857 | 5,367,875 | -0.02(-0.28%) |
Mar 05, 2013 | 7.869 | 7.888 | 7.845 | 7.880 | 5,318,927 | +0.04(+0.53%) |
Mar 04, 2013 | 7.743 | 7.866 | 7.743 | 7.838 | 6,426,953 | +0.07(+0.86%) |
Mar 01, 2013 | 7.696 | 7.779 | 7.654 | 7.771 | 7,284,147 | +0.06(+0.83%) |
Feb 28, 2013 | 7.677 | 7.729 | 7.665 | 7.707 | 12,300,579 | +0.08(+1.02%) |
Feb 27, 2013 | 7.562 | 7.642 | 7.535 | 7.629 | 13,435,542 | +0.08(+0.99%) |
Feb 26, 2013 | 7.515 | 7.562 | 7.465 | 7.554 | 8,592,306 | +0.07(+0.93%) |
Feb 25, 2013 | 7.590 | 7.635 | 7.479 | 7.485 | 6,732,377 | -0.08(-1.10%) |
Feb 22, 2013 | 7.512 | 7.582 | 7.498 | 7.568 | 4,769,011 | +0.06(+0.85%) |
Feb 21, 2013 | 7.496 | 7.532 | 7.475 | 7.504 | 5,117,245 | -0.02(-0.26%) |
Feb 20, 2013 | 7.587 | 7.615 | 7.507 | 7.523 | 8,677,978 | -0.06(-0.81%) |
Feb 19, 2013 | 7.493 | 7.624 | 7.459 | 7.585 | 13,709,850 | +0.13(+1.79%) |
Feb 15, 2013 | 7.473 | 7.497 | 7.432 | 7.451 | 11,296,620 | -0.04(-0.48%) |
Feb 14, 2013 | 7.532 | 7.568 | 7.476 | 7.487 | 6,659,540 | -0.08(-0.99%) |
Feb 13, 2013 | 7.515 | 7.565 | 7.515 | 7.562 | 3,310,315 | +0.04(+0.56%) |
Feb 12, 2013 | 7.487 | 7.526 | 7.459 | 7.521 | 4,615,735 | +0.03(+0.33%) |
Feb 11, 2013 | 7.493 | 7.518 | 7.479 | 7.496 | 3,755,736 | +0.01(+0.07%) |
Feb 08, 2013 | 7.493 | 7.493 | 7.429 | 7.490 | 4,569,504 | +0.00(+0.04%) |
Feb 07, 2013 | 7.479 | 7.518 | 7.448 | 7.487 | 6,537,729 | +0.02(+0.30%) |
Feb 06, 2013 | 7.471 | 7.485 | 7.423 | 7.465 | 19,805,896 | -0.02(-0.22%) |
Feb 04, 2013 | 7.537 | 7.555 | 7.476 | 7.482 | 6,089,752 | -0.08(-1.10%) |
Feb 01, 2013 | 7.535 | 7.565 | 7.529 | 7.565 | 5,344,265 | +0.04(+0.59%) |
Jan 31, 2013 | 7.501 | 7.526 | 7.457 | 7.521 | 6,197,654 | +0.05(+0.63%) |
Jan 30, 2013 | 7.506 | 7.524 | 7.473 | 7.473 | 8,194,212 | -0.05(-0.62%) |
Jan 29, 2013 | 7.388 | 7.531 | 7.363 | 7.520 | 9,286,984 | +0.14(+1.91%) |
Jan 28, 2013 | 7.355 | 7.413 | 7.313 | 7.380 | 4,381,325 | +0.03(+0.38%) |
Jan 25, 2013 | 7.308 | 7.352 | 7.245 | 7.352 | 7,067,746 | +0.04(+0.60%) |
Jan 24, 2013 | 7.327 | 7.377 | 7.302 | 7.308 | 7,944,784 | -0.01(-0.08%) |
Jan 23, 2013 | 7.311 | 7.322 | 7.271 | 7.313 | 4,262,357 | -0.01(-0.08%) |
Jan 22, 2013 | 7.217 | 7.322 | 7.200 | 7.319 | 5,883,562 | +0.08(+1.14%) |
Jan 18, 2013 | 7.162 | 7.239 | 7.145 | 7.236 | 5,124,811 | +0.06(+0.81%) |
Jan 17, 2013 | 7.162 | 7.217 | 7.142 | 7.178 | 8,226,065 | +0.04(+0.58%) |
Jan 16, 2013 | 7.126 | 7.162 | 7.115 | 7.137 | 7,809,208 | -0.01(-0.08%) |
Jan 15, 2013 | 7.118 | 7.151 | 7.071 | 7.142 | 10,831,223 | +0.01(+0.08%) |
Jan 14, 2013 | 7.101 | 7.170 | 7.082 | 7.137 | 14,650,945 | +0.03(+0.47%) |
Jan 11, 2013 | 7.027 | 7.112 | 7.021 | 7.104 | 9,115,602 | +0.07(+1.02%) |
Jan 10, 2013 | 6.969 | 7.049 | 6.963 | 7.032 | 11,930,569 | +0.09(+1.23%) |
Jan 09, 2013 | 6.900 | 6.949 | 6.867 | 6.947 | 9,963,914 | +0.07(+0.96%) |
Jan 08, 2013 | 6.911 | 6.920 | 6.853 | 6.880 | 10,836,401 | -0.06(-0.80%) |
Jan 07, 2013 | 6.971 | 6.977 | 6.905 | 6.936 | 8,289,976 | -0.07(-0.98%) |
Jan 04, 2013 | 6.966 | 7.010 | 6.963 | 7.005 | 5,891,011 | +0.05(+0.71%) |
Jan 03, 2013 | 6.966 | 7.002 | 6.938 | 6.955 | 9,951,360 | -0.01(-0.12%) |