Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.123 | 8.336 | 8.076 | 8.218 | 44,880,324 | +0.19(+2.38%) |
Feb 27, 2013 | 7.821 | 8.076 | 7.801 | 8.027 | 22,000,478 | +0.22(+2.83%) |
Feb 26, 2013 | 7.831 | 7.929 | 7.703 | 7.806 | 26,468,504 | +0.02(+0.32%) |
Feb 25, 2013 | 7.968 | 8.066 | 7.732 | 7.781 | 36,990,244 | -0.09(-1.12%) |
Feb 22, 2013 | 7.615 | 7.880 | 7.575 | 7.870 | 29,270,274 | +0.33(+4.43%) |
Feb 21, 2013 | 7.674 | 7.732 | 7.497 | 7.536 | 38,588,476 | -0.19(-2.48%) |
Feb 20, 2013 | 8.046 | 8.095 | 7.713 | 7.728 | 33,066,954 | -0.24(-3.02%) |
Feb 19, 2013 | 7.752 | 7.968 | 7.732 | 7.968 | 25,178,484 | +0.21(+2.65%) |
Feb 15, 2013 | 7.958 | 8.066 | 7.742 | 7.762 | 40,913,292 | -0.17(-2.10%) |
Feb 14, 2013 | 7.752 | 7.938 | 7.713 | 7.929 | 25,003,868 | +0.13(+1.64%) |
Feb 13, 2013 | 7.801 | 7.831 | 7.703 | 7.801 | 15,664,518 | +0.03(+0.38%) |
Feb 12, 2013 | 7.762 | 7.831 | 7.703 | 7.772 | 20,247,786 | +0.01(+0.13%) |
Feb 11, 2013 | 7.615 | 7.796 | 7.575 | 7.762 | 20,606,700 | +0.16(+2.06%) |
Feb 08, 2013 | 7.634 | 7.664 | 7.517 | 7.605 | 25,205,744 | +0.02(+0.26%) |
Feb 07, 2013 | 7.831 | 7.889 | 7.487 | 7.585 | 60,100,436 | -0.22(-2.77%) |
Feb 06, 2013 | 7.556 | 7.909 | 7.556 | 7.801 | 47,433,716 | +0.19(+2.45%) |
Feb 04, 2013 | 7.654 | 7.860 | 7.585 | 7.615 | 27,544,042 | -0.07(-0.89%) |
Feb 01, 2013 | 7.507 | 7.693 | 7.507 | 7.683 | 19,070,230 | +0.26(+3.57%) |
Jan 31, 2013 | 7.497 | 7.556 | 7.399 | 7.418 | 26,170,946 | -0.09(-1.18%) |
Jan 30, 2013 | 7.438 | 7.585 | 7.409 | 7.507 | 21,579,126 | +0.07(+0.92%) |
Jan 29, 2013 | 7.664 | 7.674 | 7.399 | 7.438 | 35,810,696 | -0.24(-3.07%) |
Jan 28, 2013 | 7.742 | 7.840 | 7.634 | 7.674 | 21,031,928 | -0.05(-0.64%) |
Jan 25, 2013 | 7.742 | 7.929 | 7.683 | 7.723 | 30,657,452 | +0.04(+0.51%) |
Jan 24, 2013 | 7.575 | 7.742 | 7.556 | 7.683 | 19,175,092 | +0.05(+0.64%) |
Jan 23, 2013 | 7.732 | 7.752 | 7.536 | 7.634 | 24,283,460 | -0.06(-0.77%) |
Jan 22, 2013 | 7.693 | 7.781 | 7.556 | 7.693 | 23,731,664 | -0.04(-0.57%) |
Jan 18, 2013 | 7.664 | 7.840 | 7.644 | 7.737 | 33,789,900 | +0.07(+0.96%) |
Jan 17, 2013 | 7.556 | 7.718 | 7.556 | 7.664 | 29,189,432 | +0.14(+1.83%) |
Jan 16, 2013 | 7.487 | 7.600 | 7.448 | 7.526 | 19,340,218 | +0.07(+0.92%) |
Jan 15, 2013 | 7.399 | 7.477 | 7.293 | 7.458 | 21,190,660 | +0.00(+0.00%) |
Jan 14, 2013 | 7.360 | 7.546 | 7.320 | 7.458 | 32,089,192 | +0.06(+0.80%) |
Jan 11, 2013 | 7.252 | 7.418 | 7.163 | 7.399 | 26,330,316 | +0.12(+1.62%) |
Jan 10, 2013 | 7.232 | 7.301 | 7.144 | 7.281 | 19,041,806 | +0.11(+1.50%) |
Jan 09, 2013 | 7.114 | 7.242 | 7.099 | 7.173 | 21,041,022 | +0.08(+1.11%) |
Jan 08, 2013 | 7.006 | 7.153 | 6.928 | 7.095 | 31,379,450 | +0.05(+0.70%) |
Jan 07, 2013 | 6.928 | 7.144 | 6.898 | 7.046 | 31,726,686 | +0.22(+3.16%) |
Jan 04, 2013 | 6.820 | 6.830 | 6.722 | 6.830 | 19,161,516 | +0.06(+0.87%) |
Jan 03, 2013 | 6.516 | 6.839 | 6.486 | 6.771 | 39,837,608 | +0.26(+4.07%) |
Jan 02, 2013 | 6.383 | 6.525 | 6.329 | 6.506 | 30,119,674 | +0.28(+4.57%) |
Dec 31, 2012 | 6.025 | 6.241 | 5.996 | 6.221 | 18,845,730 | +0.21(+3.43%) |
Dec 28, 2012 | 6.045 | 6.162 | 5.996 | 6.015 | 15,416,360 | -0.09(-1.45%) |
Dec 27, 2012 | 6.064 | 6.143 | 5.956 | 6.104 | 18,793,364 | +0.04(+0.73%) |
Dec 26, 2012 | 6.113 | 6.221 | 6.054 | 6.059 | 10,539,700 | -0.05(-0.88%) |
Dec 24, 2012 | 6.261 | 6.261 | 6.064 | 6.113 | 6,980,292 | -0.09(-1.42%) |
Dec 21, 2012 | 6.359 | 6.368 | 6.064 | 6.202 | 59,260,976 | -0.46(-6.92%) |
Dec 20, 2012 | 6.712 | 6.741 | 6.604 | 6.663 | 20,362,654 | -0.03(-0.44%) |
Dec 19, 2012 | 6.584 | 6.741 | 6.575 | 6.692 | 26,064,170 | +0.12(+1.79%) |
Dec 18, 2012 | 6.496 | 6.584 | 6.427 | 6.575 | 29,342,500 | +0.09(+1.44%) |
Dec 17, 2012 | 6.722 | 6.771 | 6.418 | 6.481 | 35,435,100 | -0.24(-3.58%) |
Dec 14, 2012 | 6.614 | 6.757 | 6.565 | 6.722 | 23,816,386 | +0.19(+2.85%) |
Dec 13, 2012 | 6.614 | 6.673 | 6.491 | 6.535 | 24,506,398 | -0.05(-0.74%) |
Dec 12, 2012 | 6.732 | 6.732 | 6.516 | 6.584 | 28,894,838 | -0.06(-0.89%) |
Dec 11, 2012 | 6.575 | 6.712 | 6.506 | 6.643 | 24,908,870 | +0.10(+1.50%) |
Dec 10, 2012 | 6.329 | 6.604 | 6.310 | 6.545 | 33,077,568 | +0.23(+3.65%) |
Dec 07, 2012 | 6.300 | 6.388 | 6.231 | 6.314 | 22,468,528 | +0.02(+0.39%) |
Dec 06, 2012 | 6.035 | 6.300 | 5.986 | 6.290 | 30,955,922 | +0.23(+3.72%) |
Dec 05, 2012 | 5.937 | 6.084 | 5.902 | 6.064 | 18,999,974 | +0.14(+2.40%) |