Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.454 | 8.720 | 8.446 | 8.664 | 5,358,562 | +0.09(+1.05%) |
Feb 27, 2013 | 8.536 | 8.647 | 8.506 | 8.574 | 2,817,441 | +0.06(+0.65%) |
Feb 26, 2013 | 8.501 | 8.604 | 8.446 | 8.519 | 1,396,866 | +0.09(+1.01%) |
Feb 25, 2013 | 8.442 | 8.630 | 8.429 | 8.433 | 2,331,222 | +0.06(+0.66%) |
Feb 22, 2013 | 8.745 | 8.814 | 8.264 | 8.377 | 6,198,156 | -0.27(-3.07%) |
Feb 21, 2013 | 8.540 | 8.660 | 8.497 | 8.643 | 3,122,107 | +0.09(+1.00%) |
Feb 20, 2013 | 8.638 | 8.681 | 8.544 | 8.557 | 1,198,445 | -0.08(-0.94%) |
Feb 19, 2013 | 8.681 | 8.681 | 8.527 | 8.638 | 2,564,395 | -0.05(-0.59%) |
Feb 15, 2013 | 8.595 | 8.690 | 8.591 | 8.690 | 1,769,420 | +0.07(+0.84%) |
Feb 14, 2013 | 8.561 | 8.630 | 8.544 | 8.617 | 1,491,329 | +0.07(+0.80%) |
Feb 13, 2013 | 8.574 | 8.608 | 8.510 | 8.548 | 1,569,901 | -0.00(-0.05%) |
Feb 12, 2013 | 8.489 | 8.608 | 8.484 | 8.553 | 1,490,321 | +0.06(+0.70%) |
Feb 11, 2013 | 8.424 | 8.493 | 8.403 | 8.493 | 1,001,219 | +0.09(+1.02%) |
Feb 08, 2013 | 8.360 | 8.412 | 8.339 | 8.407 | 1,002,627 | +0.06(+0.77%) |
Feb 07, 2013 | 8.399 | 8.399 | 8.330 | 8.343 | 1,077,040 | -0.04(-0.46%) |
Feb 06, 2013 | 8.262 | 8.382 | 8.202 | 8.382 | 988,542 | +0.17(+2.08%) |
Feb 04, 2013 | 8.134 | 8.211 | 8.125 | 8.211 | 1,375,291 | +0.06(+0.73%) |
Feb 01, 2013 | 8.198 | 8.198 | 8.112 | 8.151 | 2,084,377 | -0.02(-0.21%) |
Jan 31, 2013 | 8.099 | 8.211 | 8.031 | 8.168 | 1,562,745 | +0.06(+0.69%) |
Jan 30, 2013 | 8.181 | 8.228 | 8.082 | 8.112 | 1,112,484 | -0.05(-0.63%) |
Jan 29, 2013 | 8.245 | 8.275 | 8.108 | 8.164 | 1,599,117 | -0.07(-0.88%) |
Jan 28, 2013 | 8.074 | 8.283 | 8.001 | 8.236 | 2,245,809 | +0.16(+2.01%) |
Jan 25, 2013 | 8.031 | 8.078 | 7.958 | 8.074 | 3,435,735 | +0.07(+0.91%) |
Jan 24, 2013 | 8.206 | 8.322 | 7.958 | 8.001 | 2,962,109 | -0.34(-4.05%) |
Jan 23, 2013 | 8.352 | 8.382 | 8.318 | 8.339 | 1,627,019 | +0.00(+0.05%) |
Jan 22, 2013 | 8.386 | 8.407 | 8.288 | 8.335 | 1,428,081 | -0.03(-0.36%) |
Jan 18, 2013 | 8.164 | 8.365 | 8.164 | 8.365 | 1,147,516 | +0.20(+2.41%) |
Jan 17, 2013 | 8.176 | 8.206 | 8.142 | 8.168 | 1,165,167 | +0.02(+0.26%) |
Jan 16, 2013 | 8.138 | 8.176 | 8.104 | 8.146 | 1,298,200 | +0.03(+0.32%) |
Jan 15, 2013 | 8.057 | 8.194 | 8.048 | 8.121 | 1,570,031 | +0.07(+0.85%) |
Jan 14, 2013 | 8.027 | 8.151 | 8.027 | 8.052 | 2,523,065 | +0.03(+0.43%) |
Jan 11, 2013 | 7.916 | 8.027 | 7.828 | 8.018 | 1,414,292 | +0.12(+1.57%) |
Jan 10, 2013 | 7.732 | 7.911 | 7.693 | 7.894 | 2,273,105 | +0.16(+2.10%) |
Jan 09, 2013 | 7.689 | 7.783 | 7.680 | 7.732 | 1,092,874 | +0.08(+1.01%) |
Jan 08, 2013 | 7.663 | 7.719 | 7.612 | 7.655 | 1,582,210 | +0.02(+0.22%) |
Jan 07, 2013 | 7.680 | 7.719 | 7.612 | 7.638 | 849,106 | -0.06(-0.78%) |
Jan 04, 2013 | 7.556 | 7.732 | 7.535 | 7.697 | 1,618,739 | +0.18(+2.39%) |
Jan 03, 2013 | 7.501 | 7.591 | 7.458 | 7.518 | 1,621,058 | +0.03(+0.40%) |
Jan 02, 2013 | 7.295 | 7.526 | 7.227 | 7.488 | 2,021,356 | +0.26(+3.61%) |
Dec 31, 2012 | 7.112 | 7.248 | 7.112 | 7.227 | 953,807 | +0.09(+1.32%) |
Dec 28, 2012 | 7.116 | 7.240 | 7.090 | 7.133 | 1,126,936 | -0.01(-0.18%) |
Dec 27, 2012 | 7.163 | 7.214 | 7.047 | 7.146 | 1,196,590 | -0.03(-0.36%) |
Dec 26, 2012 | 7.180 | 7.229 | 7.163 | 7.171 | 915,300 | -0.02(-0.24%) |
Dec 24, 2012 | 7.227 | 7.227 | 7.163 | 7.189 | 486,356 | -0.04(-0.53%) |
Dec 21, 2012 | 7.163 | 7.244 | 7.124 | 7.227 | 3,008,615 | +0.03(+0.36%) |
Dec 20, 2012 | 7.107 | 7.270 | 7.107 | 7.201 | 1,758,180 | +0.08(+1.08%) |
Dec 19, 2012 | 7.018 | 7.150 | 7.009 | 7.124 | 1,250,573 | +0.10(+1.40%) |
Dec 18, 2012 | 7.000 | 7.039 | 6.953 | 7.026 | 894,273 | +0.02(+0.24%) |
Dec 17, 2012 | 6.945 | 7.013 | 6.928 | 7.009 | 1,179,751 | +0.06(+0.86%) |
Dec 14, 2012 | 6.962 | 7.035 | 6.924 | 6.949 | 1,048,247 | -0.03(-0.49%) |
Dec 13, 2012 | 6.936 | 7.073 | 6.881 | 6.983 | 2,611,325 | +0.06(+0.80%) |
Dec 12, 2012 | 7.082 | 7.091 | 6.902 | 6.928 | 1,543,829 | -0.14(-1.94%) |
Dec 11, 2012 | 7.018 | 7.069 | 6.968 | 7.065 | 1,967,922 | +0.06(+0.90%) |
Dec 10, 2012 | 6.989 | 7.031 | 6.947 | 7.001 | 984,784 | +0.02(+0.30%) |
Dec 07, 2012 | 6.947 | 7.035 | 6.909 | 6.980 | 1,446,984 | +0.04(+0.61%) |
Dec 06, 2012 | 6.930 | 6.951 | 6.874 | 6.938 | 1,231,348 | +0.02(+0.24%) |
Dec 05, 2012 | 7.010 | 7.052 | 6.883 | 6.921 | 1,150,833 | -0.07(-1.02%) |