Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.815 | 8.951 | 8.734 | 8.743 | 1,757,542 | +0.02(+0.21%) |
Feb 27, 2013 | 8.409 | 8.779 | 8.409 | 8.725 | 1,660,973 | +0.30(+3.54%) |
Feb 26, 2013 | 8.318 | 8.472 | 8.210 | 8.427 | 1,444,216 | +0.17(+2.08%) |
Feb 25, 2013 | 8.336 | 8.400 | 8.255 | 8.255 | 1,815,199 | -0.05(-0.54%) |
Feb 22, 2013 | 8.192 | 8.309 | 8.047 | 8.300 | 2,113,753 | +0.25(+3.15%) |
Feb 21, 2013 | 8.164 | 8.228 | 7.920 | 8.047 | 1,446,029 | -0.12(-1.44%) |
Feb 20, 2013 | 8.219 | 8.535 | 8.038 | 8.164 | 2,039,247 | -0.04(-0.44%) |
Feb 19, 2013 | 8.155 | 8.246 | 8.092 | 8.201 | 580,670 | +0.07(+0.89%) |
Feb 15, 2013 | 8.174 | 8.237 | 8.101 | 8.128 | 1,066,742 | +0.01(+0.11%) |
Feb 14, 2013 | 8.029 | 8.155 | 7.947 | 8.119 | 1,546,142 | +0.09(+1.13%) |
Feb 13, 2013 | 7.920 | 8.038 | 7.875 | 8.029 | 936,660 | +0.14(+1.83%) |
Feb 12, 2013 | 7.957 | 8.029 | 7.839 | 7.884 | 1,689,465 | +0.00(+0.00%) |
Feb 11, 2013 | 7.866 | 7.947 | 7.776 | 7.884 | 1,095,908 | +0.05(+0.58%) |
Feb 08, 2013 | 7.694 | 7.916 | 7.562 | 7.839 | 1,442,400 | +0.14(+1.88%) |
Feb 07, 2013 | 7.785 | 8.571 | 7.631 | 7.694 | 6,635,100 | +0.24(+3.28%) |
Feb 06, 2013 | 7.333 | 7.532 | 7.296 | 7.450 | 2,171,236 | -0.09(-1.20%) |
Feb 04, 2013 | 7.902 | 7.911 | 7.532 | 7.541 | 1,888,631 | -0.48(-5.98%) |
Feb 01, 2013 | 8.056 | 8.065 | 7.902 | 8.020 | 1,118,275 | +0.01(+0.11%) |
Jan 31, 2013 | 7.830 | 8.029 | 7.821 | 8.011 | 972,637 | +0.17(+2.19%) |
Jan 30, 2013 | 8.029 | 8.047 | 7.812 | 7.839 | 617,503 | -0.21(-2.58%) |
Jan 29, 2013 | 8.219 | 8.255 | 8.002 | 8.047 | 991,267 | -0.16(-1.98%) |
Jan 28, 2013 | 8.183 | 8.210 | 7.984 | 8.210 | 619,278 | +0.02(+0.22%) |
Jan 25, 2013 | 8.345 | 8.345 | 8.110 | 8.192 | 803,778 | -0.08(-0.98%) |
Jan 24, 2013 | 7.947 | 8.318 | 7.947 | 8.273 | 1,282,654 | +0.36(+4.57%) |
Jan 23, 2013 | 7.920 | 7.966 | 7.767 | 7.911 | 856,956 | +0.02(+0.23%) |
Jan 22, 2013 | 7.785 | 7.893 | 7.613 | 7.893 | 614,255 | +0.12(+1.51%) |
Jan 18, 2013 | 7.794 | 7.821 | 7.532 | 7.776 | 1,310,819 | +0.00(+0.00%) |
Jan 17, 2013 | 7.523 | 7.830 | 7.486 | 7.776 | 1,627,634 | +0.26(+3.49%) |
Jan 16, 2013 | 7.468 | 7.550 | 7.432 | 7.513 | 610,691 | +0.00(+0.00%) |
Jan 15, 2013 | 7.586 | 7.604 | 7.450 | 7.513 | 1,069,375 | -0.11(-1.42%) |
Jan 14, 2013 | 7.667 | 7.667 | 7.568 | 7.622 | 809,698 | -0.06(-0.82%) |
Jan 11, 2013 | 7.839 | 7.866 | 7.658 | 7.685 | 459,110 | -0.14(-1.73%) |
Jan 10, 2013 | 7.884 | 7.893 | 7.740 | 7.821 | 506,080 | +0.01(+0.12%) |
Jan 09, 2013 | 7.821 | 7.884 | 7.767 | 7.812 | 431,613 | +0.03(+0.35%) |
Jan 08, 2013 | 7.821 | 7.848 | 7.631 | 7.785 | 716,536 | -0.03(-0.35%) |
Jan 07, 2013 | 7.785 | 7.929 | 7.730 | 7.812 | 521,826 | -0.04(-0.46%) |
Jan 04, 2013 | 8.011 | 8.011 | 7.730 | 7.848 | 957,810 | -0.15(-1.92%) |
Jan 03, 2013 | 7.902 | 8.183 | 7.902 | 8.002 | 961,642 | +0.12(+1.49%) |
Jan 02, 2013 | 7.862 | 7.943 | 7.821 | 7.884 | 1,236,353 | +0.17(+2.23%) |
Dec 31, 2012 | 7.432 | 7.749 | 7.405 | 7.712 | 714,919 | +0.26(+3.52%) |
Dec 28, 2012 | 7.450 | 7.559 | 7.369 | 7.450 | 451,231 | -0.03(-0.36%) |
Dec 27, 2012 | 7.523 | 7.640 | 7.405 | 7.477 | 738,829 | -0.05(-0.72%) |
Dec 26, 2012 | 7.676 | 7.685 | 7.477 | 7.532 | 810,508 | -0.14(-1.77%) |
Dec 24, 2012 | 7.767 | 7.794 | 7.559 | 7.667 | 345,187 | -0.14(-1.74%) |
Dec 21, 2012 | 7.984 | 8.038 | 7.703 | 7.803 | 1,406,632 | -0.14(-1.82%) |
Dec 20, 2012 | 7.984 | 7.993 | 7.866 | 7.947 | 638,331 | -0.04(-0.45%) |
Dec 19, 2012 | 7.875 | 8.029 | 7.794 | 7.984 | 967,586 | +0.14(+1.73%) |
Dec 18, 2012 | 7.604 | 7.884 | 7.568 | 7.848 | 1,332,819 | +0.24(+3.21%) |
Dec 17, 2012 | 7.559 | 7.631 | 7.423 | 7.604 | 1,171,185 | +0.10(+1.33%) |
Dec 14, 2012 | 7.432 | 7.631 | 7.355 | 7.504 | 861,236 | +0.04(+0.48%) |
Dec 13, 2012 | 7.513 | 7.559 | 7.333 | 7.468 | 1,126,258 | -0.02(-0.24%) |
Dec 12, 2012 | 7.640 | 7.676 | 7.468 | 7.486 | 871,495 | -0.14(-1.78%) |
Dec 11, 2012 | 7.640 | 7.667 | 7.568 | 7.622 | 970,075 | +0.03(+0.36%) |
Dec 10, 2012 | 7.550 | 7.595 | 7.468 | 7.595 | 533,574 | +0.03(+0.36%) |
Dec 07, 2012 | 7.513 | 7.608 | 7.442 | 7.568 | 413,019 | +0.08(+1.09%) |
Dec 06, 2012 | 7.351 | 7.523 | 7.337 | 7.486 | 682,532 | +0.14(+1.84%) |
Dec 05, 2012 | 7.342 | 7.423 | 7.269 | 7.351 | 765,684 | +0.06(+0.87%) |