Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 6.732 | 6.983 | 6.721 | 6.914 | 19,030,226 | -0.11(-1.60%) |
Feb 27, 2013 | 6.930 | 7.065 | 6.897 | 7.026 | 10,608,126 | +0.13(+1.94%) |
Feb 26, 2013 | 6.841 | 6.919 | 6.785 | 6.892 | 6,220,977 | +0.01(+0.19%) |
Feb 25, 2013 | 7.042 | 7.085 | 6.877 | 6.879 | 5,515,920 | -0.08(-1.14%) |
Feb 22, 2013 | 6.975 | 7.004 | 6.914 | 6.958 | 6,033,251 | +0.07(+1.08%) |
Feb 21, 2013 | 6.891 | 6.894 | 6.749 | 6.884 | 11,219,020 | -0.12(-1.74%) |
Feb 20, 2013 | 7.146 | 7.146 | 7.003 | 7.006 | 5,723,236 | -0.19(-2.66%) |
Feb 19, 2013 | 7.166 | 7.224 | 7.161 | 7.197 | 4,308,447 | +0.08(+1.09%) |
Feb 15, 2013 | 7.230 | 7.283 | 7.096 | 7.120 | 9,292,472 | -0.13(-1.84%) |
Feb 14, 2013 | 7.224 | 7.277 | 7.168 | 7.253 | 3,872,400 | -0.04(-0.50%) |
Feb 13, 2013 | 7.319 | 7.359 | 7.262 | 7.290 | 4,656,710 | +0.01(+0.18%) |
Feb 12, 2013 | 7.209 | 7.287 | 7.192 | 7.277 | 4,333,543 | +0.07(+0.94%) |
Feb 11, 2013 | 7.163 | 7.244 | 7.118 | 7.209 | 6,218,976 | +0.04(+0.53%) |
Feb 08, 2013 | 7.227 | 7.232 | 7.155 | 7.171 | 8,104,002 | -0.08(-1.11%) |
Feb 07, 2013 | 7.359 | 7.395 | 7.242 | 7.252 | 9,356,349 | -0.17(-2.29%) |
Feb 06, 2013 | 7.458 | 7.463 | 7.400 | 7.422 | 12,937,251 | -0.34(-4.38%) |
Feb 04, 2013 | 7.743 | 7.791 | 7.737 | 7.761 | 17,559,158 | -0.12(-1.47%) |
Feb 01, 2013 | 7.633 | 7.895 | 7.615 | 7.877 | 14,557,518 | +0.32(+4.28%) |
Jan 31, 2013 | 7.654 | 7.654 | 7.432 | 7.554 | 9,480,731 | -0.10(-1.31%) |
Jan 30, 2013 | 7.806 | 7.917 | 7.643 | 7.654 | 8,943,700 | -0.09(-1.21%) |
Jan 29, 2013 | 7.732 | 7.778 | 7.651 | 7.748 | 7,440,472 | +0.12(+1.56%) |
Jan 28, 2013 | 7.676 | 7.691 | 7.554 | 7.630 | 7,273,556 | -0.02(-0.28%) |
Jan 25, 2013 | 7.547 | 7.691 | 7.529 | 7.651 | 7,186,160 | +0.14(+1.89%) |
Jan 24, 2013 | 7.413 | 7.537 | 7.376 | 7.509 | 7,512,759 | -0.03(-0.39%) |
Jan 23, 2013 | 7.428 | 7.540 | 7.379 | 7.539 | 7,223,007 | +0.12(+1.62%) |
Jan 22, 2013 | 7.286 | 7.422 | 7.278 | 7.418 | 5,746,446 | +0.14(+1.88%) |
Jan 18, 2013 | 7.318 | 7.323 | 7.252 | 7.282 | 9,818,686 | +0.03(+0.48%) |
Jan 17, 2013 | 7.339 | 7.339 | 7.209 | 7.247 | 7,188,240 | -0.07(-0.92%) |
Jan 16, 2013 | 7.207 | 7.343 | 7.207 | 7.315 | 6,493,078 | -0.11(-1.44%) |
Jan 15, 2013 | 7.440 | 7.443 | 7.366 | 7.422 | 7,937,243 | +0.01(+0.18%) |
Jan 14, 2013 | 7.422 | 7.432 | 7.379 | 7.409 | 6,603,315 | +0.08(+1.10%) |
Jan 11, 2013 | 7.324 | 7.395 | 7.308 | 7.328 | 6,594,863 | -0.03(-0.47%) |
Jan 10, 2013 | 7.374 | 7.415 | 7.273 | 7.362 | 6,943,896 | -0.01(-0.11%) |
Jan 09, 2013 | 7.351 | 7.413 | 7.326 | 7.371 | 4,637,581 | +0.05(+0.65%) |
Jan 08, 2013 | 7.334 | 7.372 | 7.263 | 7.323 | 4,101,107 | -0.08(-1.03%) |
Jan 07, 2013 | 7.409 | 7.422 | 7.331 | 7.399 | 2,984,438 | -0.02(-0.31%) |
Jan 04, 2013 | 7.405 | 7.422 | 7.344 | 7.422 | 3,557,134 | +0.01(+0.11%) |
Jan 03, 2013 | 7.560 | 7.560 | 7.385 | 7.413 | 4,814,956 | -0.09(-1.21%) |
Jan 02, 2013 | 7.506 | 7.545 | 7.192 | 7.504 | 8,507,677 | +0.31(+4.33%) |
Dec 31, 2012 | 7.169 | 7.206 | 7.161 | 7.192 | 4,290,809 | +0.02(+0.30%) |
Dec 28, 2012 | 7.184 | 7.224 | 7.143 | 7.171 | 6,396,690 | -0.04(-0.62%) |
Dec 27, 2012 | 7.285 | 7.306 | 7.153 | 7.216 | 6,751,574 | -0.09(-1.24%) |
Dec 26, 2012 | 7.361 | 7.367 | 7.299 | 7.306 | 4,052,249 | +0.01(+0.20%) |
Dec 24, 2012 | 7.324 | 7.354 | 7.265 | 7.291 | 2,478,512 | -0.07(-0.94%) |
Dec 21, 2012 | 7.247 | 7.361 | 7.214 | 7.361 | 9,212,952 | -0.05(-0.62%) |
Dec 20, 2012 | 7.339 | 7.413 | 7.334 | 7.407 | 6,861,672 | +0.04(+0.54%) |
Dec 19, 2012 | 7.278 | 7.395 | 7.278 | 7.367 | 13,935,874 | +0.01(+0.20%) |
Dec 18, 2012 | 7.214 | 7.352 | 7.192 | 7.352 | 7,548,266 | +0.10(+1.34%) |
Dec 17, 2012 | 7.191 | 7.280 | 7.173 | 7.255 | 9,002,793 | +0.08(+1.08%) |
Dec 14, 2012 | 7.133 | 7.191 | 7.107 | 7.178 | 4,363,241 | +0.10(+1.45%) |
Dec 13, 2012 | 7.214 | 7.214 | 7.042 | 7.075 | 6,142,124 | -0.05(-0.69%) |
Dec 12, 2012 | 7.138 | 7.173 | 7.095 | 7.125 | 10,444,235 | -0.01(-0.18%) |
Dec 11, 2012 | 7.189 | 7.229 | 7.108 | 7.138 | 8,502,863 | -0.07(-0.96%) |
Dec 10, 2012 | 7.163 | 7.296 | 7.143 | 7.207 | 8,355,379 | +0.00(+0.07%) |
Dec 07, 2012 | 7.092 | 7.202 | 7.092 | 7.202 | 5,755,456 | +0.01(+0.18%) |
Dec 06, 2012 | 7.067 | 7.204 | 7.059 | 7.189 | 9,643,767 | +0.11(+1.61%) |
Dec 05, 2012 | 6.884 | 7.102 | 6.876 | 7.075 | 12,367,054 | +0.22(+3.25%) |