Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.346 | 7.395 | 7.240 | 7.246 | 65,578,772 | -0.09(-1.18%) |
Feb 27, 2013 | 7.096 | 7.384 | 7.096 | 7.332 | 89,731,200 | +0.24(+3.40%) |
Feb 26, 2013 | 7.033 | 7.096 | 6.959 | 7.091 | 50,802,396 | +0.12(+1.73%) |
Feb 25, 2013 | 7.200 | 7.223 | 6.953 | 6.970 | 67,201,576 | -0.20(-2.80%) |
Feb 22, 2013 | 7.148 | 7.183 | 7.073 | 7.171 | 41,549,164 | +0.05(+0.73%) |
Feb 21, 2013 | 7.188 | 7.188 | 7.068 | 7.119 | 76,054,560 | -0.12(-1.67%) |
Feb 20, 2013 | 7.441 | 7.458 | 7.223 | 7.240 | 87,628,880 | -0.22(-3.00%) |
Feb 19, 2013 | 7.493 | 7.522 | 7.412 | 7.464 | 54,105,904 | -0.02(-0.23%) |
Feb 15, 2013 | 7.550 | 7.550 | 7.476 | 7.481 | 56,472,172 | -0.05(-0.69%) |
Feb 14, 2013 | 7.470 | 7.568 | 7.447 | 7.533 | 58,281,172 | +0.04(+0.54%) |
Feb 13, 2013 | 7.533 | 7.550 | 7.464 | 7.493 | 42,639,432 | -0.02(-0.31%) |
Feb 12, 2013 | 7.539 | 7.585 | 7.499 | 7.516 | 45,651,236 | -0.02(-0.23%) |
Feb 11, 2013 | 7.504 | 7.585 | 7.481 | 7.533 | 30,778,962 | +0.01(+0.08%) |
Feb 08, 2013 | 7.527 | 7.562 | 7.499 | 7.527 | 32,392,862 | +0.02(+0.23%) |
Feb 07, 2013 | 7.619 | 7.648 | 7.470 | 7.510 | 59,118,264 | -0.07(-0.98%) |
Feb 06, 2013 | 7.545 | 7.625 | 7.499 | 7.585 | 58,335,860 | +0.18(+2.48%) |
Feb 04, 2013 | 7.435 | 7.470 | 7.389 | 7.401 | 56,911,780 | -0.08(-1.08%) |
Feb 01, 2013 | 7.527 | 7.545 | 7.435 | 7.481 | 78,706,632 | +0.04(+0.54%) |
Jan 31, 2013 | 7.389 | 7.481 | 7.280 | 7.441 | 114,702,392 | +0.01(+0.15%) |
Jan 30, 2013 | 7.476 | 7.585 | 7.407 | 7.430 | 103,686,536 | -0.12(-1.60%) |
Jan 29, 2013 | 7.792 | 7.820 | 7.407 | 7.550 | 228,168,176 | -0.37(-4.64%) |
Jan 28, 2013 | 7.752 | 7.941 | 7.711 | 7.918 | 89,020,768 | +0.11(+1.47%) |
Jan 25, 2013 | 7.889 | 7.894 | 7.780 | 7.803 | 93,626,168 | -0.11(-1.37%) |
Jan 24, 2013 | 7.883 | 7.974 | 7.877 | 7.912 | 74,565,040 | -0.01(-0.07%) |
Jan 23, 2013 | 7.986 | 7.997 | 7.866 | 7.917 | 101,840,552 | -0.17(-2.05%) |
Jan 22, 2013 | 8.020 | 8.094 | 7.986 | 8.083 | 62,175,776 | +0.03(+0.43%) |
Jan 18, 2013 | 8.043 | 8.060 | 7.969 | 8.048 | 80,164,424 | -0.06(-0.77%) |
Jan 17, 2013 | 8.140 | 8.157 | 8.026 | 8.111 | 77,612,008 | +0.00(+0.00%) |
Jan 16, 2013 | 8.077 | 8.128 | 7.991 | 8.111 | 90,159,912 | -0.05(-0.56%) |
Jan 15, 2013 | 7.934 | 8.157 | 7.923 | 8.157 | 97,099,056 | +0.18(+2.22%) |
Jan 14, 2013 | 8.009 | 8.031 | 7.906 | 7.980 | 81,000,480 | -0.01(-0.07%) |
Jan 11, 2013 | 7.986 | 8.026 | 7.929 | 7.986 | 118,525,984 | +0.10(+1.23%) |
Jan 10, 2013 | 7.860 | 7.952 | 7.803 | 7.889 | 148,483,456 | +0.21(+2.67%) |
Jan 09, 2013 | 7.643 | 7.758 | 7.638 | 7.683 | 64,819,472 | +0.07(+0.90%) |
Jan 08, 2013 | 7.632 | 7.661 | 7.529 | 7.615 | 81,194,656 | -0.05(-0.60%) |
Jan 07, 2013 | 7.712 | 7.746 | 7.615 | 7.661 | 76,166,928 | -0.08(-1.03%) |
Jan 04, 2013 | 7.706 | 7.763 | 7.615 | 7.740 | 95,852,072 | +0.06(+0.82%) |
Jan 03, 2013 | 7.552 | 7.812 | 7.444 | 7.678 | 212,544,528 | +0.15(+1.97%) |
Jan 02, 2013 | 7.512 | 7.529 | 7.415 | 7.529 | 131,158,288 | +0.14(+1.93%) |
Dec 31, 2012 | 7.347 | 7.461 | 7.278 | 7.387 | 187,242,928 | +0.05(+0.62%) |
Dec 28, 2012 | 7.156 | 7.347 | 7.142 | 7.341 | 167,718,912 | +0.06(+0.86%) |
Dec 27, 2012 | 7.296 | 7.307 | 7.050 | 7.278 | 189,781,408 | -0.02(-0.23%) |
Dec 26, 2012 | 7.022 | 7.296 | 7.022 | 7.296 | 245,879,888 | +0.22(+3.15%) |
Dec 24, 2012 | 6.657 | 7.073 | 6.657 | 7.073 | 160,822,608 | +0.31(+4.55%) |
Dec 21, 2012 | 6.588 | 6.765 | 6.543 | 6.765 | 165,704,432 | +0.05(+0.76%) |
Dec 20, 2012 | 6.697 | 6.731 | 6.605 | 6.714 | 83,674,256 | +0.02(+0.34%) |
Dec 19, 2012 | 6.725 | 6.759 | 6.628 | 6.691 | 96,218,360 | +0.03(+0.51%) |
Dec 18, 2012 | 6.548 | 6.662 | 6.503 | 6.657 | 107,295,696 | +0.16(+2.46%) |
Dec 17, 2012 | 6.366 | 6.508 | 6.354 | 6.497 | 82,365,824 | +0.17(+2.61%) |
Dec 14, 2012 | 6.429 | 6.429 | 6.292 | 6.332 | 64,753,984 | -0.10(-1.51%) |
Dec 13, 2012 | 6.537 | 6.560 | 6.394 | 6.429 | 62,136,352 | -0.11(-1.74%) |
Dec 12, 2012 | 6.571 | 6.594 | 6.520 | 6.543 | 54,521,932 | -0.01(-0.17%) |
Dec 11, 2012 | 6.565 | 6.605 | 6.503 | 6.554 | 63,685,916 | +0.01(+0.17%) |
Dec 10, 2012 | 6.508 | 6.577 | 6.508 | 6.543 | 45,624,768 | -0.01(-0.09%) |
Dec 07, 2012 | 6.429 | 6.560 | 6.423 | 6.548 | 67,339,920 | +0.14(+2.14%) |
Dec 06, 2012 | 6.423 | 6.451 | 6.383 | 6.411 | 54,462,164 | -0.04(-0.62%) |
Dec 05, 2012 | 6.457 | 6.503 | 6.377 | 6.451 | 58,117,408 | +0.00(+0.00%) |