Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.379 | 8.513 | 8.326 | 8.490 | 7,779,590 | +0.14(+1.65%) |
Mar 27, 2013 | 8.188 | 8.362 | 8.153 | 8.352 | 6,151,977 | +0.13(+1.63%) |
Mar 26, 2013 | 8.196 | 8.228 | 8.183 | 8.218 | 4,931,575 | +0.04(+0.50%) |
Mar 25, 2013 | 8.015 | 8.187 | 7.987 | 8.177 | 6,464,048 | +0.21(+2.67%) |
Mar 22, 2013 | 8.039 | 8.300 | 7.928 | 7.965 | 7,284,353 | +0.13(+1.69%) |
Mar 21, 2013 | 7.790 | 7.862 | 7.788 | 7.832 | 6,162,038 | +0.03(+0.41%) |
Mar 20, 2013 | 7.749 | 7.816 | 7.680 | 7.801 | 3,872,661 | +0.10(+1.28%) |
Mar 19, 2013 | 7.698 | 7.719 | 7.622 | 7.702 | 5,122,404 | +0.04(+0.54%) |
Mar 18, 2013 | 7.650 | 7.743 | 7.629 | 7.661 | 3,621,404 | -0.04(-0.51%) |
Mar 15, 2013 | 7.624 | 7.700 | 7.546 | 7.700 | 11,061,895 | +0.03(+0.34%) |
Mar 14, 2013 | 7.773 | 7.818 | 7.642 | 7.674 | 9,498,208 | -0.09(-1.15%) |
Mar 13, 2013 | 7.542 | 7.772 | 7.529 | 7.764 | 7,934,601 | +0.25(+3.27%) |
Mar 12, 2013 | 7.484 | 7.544 | 7.465 | 7.518 | 4,396,988 | +0.01(+0.15%) |
Mar 11, 2013 | 7.458 | 7.512 | 7.436 | 7.506 | 4,895,413 | +0.04(+0.47%) |
Mar 08, 2013 | 7.326 | 7.477 | 7.283 | 7.471 | 6,755,169 | +0.19(+2.58%) |
Mar 07, 2013 | 7.389 | 7.423 | 7.259 | 7.283 | 6,776,848 | -0.09(-1.19%) |
Mar 06, 2013 | 7.428 | 7.458 | 7.352 | 7.370 | 3,828,648 | -0.05(-0.70%) |
Mar 05, 2013 | 7.398 | 7.464 | 7.398 | 7.423 | 2,966,149 | +0.05(+0.66%) |
Mar 04, 2013 | 7.316 | 7.441 | 7.296 | 7.374 | 5,400,733 | +0.05(+0.66%) |
Mar 01, 2013 | 7.378 | 7.398 | 7.236 | 7.326 | 5,491,109 | -0.06(-0.83%) |
Feb 28, 2013 | 7.389 | 7.503 | 7.368 | 7.387 | 9,856,915 | +0.08(+1.07%) |
Feb 27, 2013 | 7.247 | 7.318 | 7.216 | 7.309 | 4,658,532 | +0.07(+0.95%) |
Feb 26, 2013 | 7.169 | 7.245 | 7.115 | 7.240 | 5,433,188 | +0.02(+0.31%) |
Feb 22, 2013 | 7.242 | 7.262 | 7.150 | 7.218 | 5,097,393 | +0.02(+0.34%) |
Feb 21, 2013 | 7.283 | 7.318 | 7.173 | 7.193 | 5,394,214 | -0.09(-1.23%) |
Feb 20, 2013 | 7.400 | 7.404 | 7.277 | 7.283 | 4,827,081 | -0.11(-1.54%) |
Feb 19, 2013 | 7.477 | 7.490 | 7.391 | 7.396 | 6,233,085 | -0.05(-0.68%) |
Feb 15, 2013 | 7.540 | 7.581 | 7.406 | 7.447 | 7,863,001 | -0.09(-1.14%) |
Feb 14, 2013 | 7.499 | 7.559 | 7.464 | 7.532 | 4,978,877 | +0.00(+0.02%) |
Feb 13, 2013 | 7.475 | 7.547 | 7.447 | 7.531 | 6,349,036 | +0.05(+0.67%) |
Feb 12, 2013 | 7.538 | 7.560 | 7.469 | 7.480 | 5,442,793 | -0.05(-0.62%) |
Feb 11, 2013 | 7.547 | 7.549 | 7.510 | 7.527 | 4,457,829 | -0.02(-0.30%) |
Feb 08, 2013 | 7.477 | 7.592 | 7.441 | 7.549 | 5,511,887 | +0.06(+0.82%) |
Feb 07, 2013 | 7.344 | 7.506 | 7.324 | 7.488 | 9,254,855 | +0.17(+2.34%) |
Feb 06, 2013 | 7.061 | 7.324 | 6.942 | 7.316 | 12,271,548 | +0.29(+4.14%) |
Feb 04, 2013 | 7.013 | 7.128 | 6.972 | 7.026 | 4,955,046 | -0.01(-0.11%) |
Feb 01, 2013 | 7.031 | 7.143 | 6.964 | 7.033 | 4,554,306 | +0.05(+0.69%) |
Jan 31, 2013 | 6.918 | 7.027 | 6.865 | 6.985 | 6,956,264 | +0.07(+0.94%) |
Jan 30, 2013 | 7.007 | 7.031 | 6.899 | 6.919 | 6,466,473 | -0.10(-1.35%) |
Jan 29, 2013 | 7.175 | 7.177 | 6.981 | 7.014 | 7,262,303 | -0.16(-2.23%) |
Jan 28, 2013 | 7.177 | 7.231 | 7.122 | 7.175 | 4,781,759 | +0.01(+0.08%) |
Jan 25, 2013 | 7.068 | 7.177 | 7.067 | 7.169 | 3,825,053 | +0.12(+1.75%) |
Jan 24, 2013 | 7.098 | 7.128 | 7.017 | 7.046 | 4,409,851 | -0.03(-0.42%) |
Jan 23, 2013 | 7.027 | 7.087 | 6.970 | 7.076 | 3,582,140 | +0.01(+0.11%) |
Jan 22, 2013 | 7.044 | 7.098 | 7.022 | 7.068 | 3,818,742 | +0.02(+0.32%) |
Jan 18, 2013 | 7.104 | 7.122 | 7.013 | 7.046 | 3,057,250 | -0.05(-0.68%) |
Jan 17, 2013 | 7.139 | 7.171 | 7.007 | 7.095 | 3,961,872 | -0.04(-0.57%) |
Jan 16, 2013 | 6.972 | 7.169 | 6.947 | 7.136 | 5,423,394 | +0.13(+1.89%) |
Jan 15, 2013 | 6.847 | 7.026 | 6.895 | 7.003 | 3,977,971 | +0.11(+1.57%) |
Jan 14, 2013 | 6.800 | 6.968 | 6.767 | 6.895 | 5,892,671 | +0.12(+1.79%) |
Jan 11, 2013 | 6.752 | 6.800 | 6.731 | 6.774 | 5,654,765 | +0.04(+0.53%) |
Jan 10, 2013 | 6.802 | 6.809 | 6.617 | 6.739 | 7,220,314 | -0.04(-0.63%) |
Jan 09, 2013 | 6.822 | 6.854 | 6.774 | 6.781 | 3,478,515 | -0.02(-0.27%) |
Jan 08, 2013 | 6.877 | 6.910 | 6.770 | 6.800 | 2,418,405 | -0.05(-0.79%) |
Jan 07, 2013 | 6.873 | 6.888 | 6.786 | 6.854 | 4,848,422 | -0.06(-0.89%) |
Jan 04, 2013 | 6.765 | 6.918 | 6.703 | 6.916 | 6,168,107 | +0.18(+2.60%) |
Jan 03, 2013 | 6.675 | 6.761 | 6.597 | 6.740 | 5,290,154 | +0.11(+1.63%) |