Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.874 | 7.949 | 7.848 | 7.906 | 3,332,288 | -0.02(-0.20%) |
Feb 27, 2013 | 7.725 | 7.922 | 7.714 | 7.922 | 3,196,158 | +0.18(+2.27%) |
Feb 26, 2013 | 7.719 | 7.762 | 7.661 | 7.746 | 3,696,512 | +0.04(+0.55%) |
Feb 25, 2013 | 7.949 | 7.986 | 7.698 | 7.703 | 4,232,452 | -0.22(-2.76%) |
Feb 22, 2013 | 7.861 | 7.928 | 7.840 | 7.922 | 2,770,216 | +0.06(+0.81%) |
Feb 21, 2013 | 7.901 | 7.928 | 7.794 | 7.858 | 3,541,392 | -0.10(-1.21%) |
Feb 20, 2013 | 8.152 | 8.189 | 7.922 | 7.954 | 5,472,697 | -0.23(-2.80%) |
Feb 19, 2013 | 8.210 | 8.216 | 8.101 | 8.184 | 3,721,246 | -0.05(-0.58%) |
Feb 15, 2013 | 8.114 | 8.242 | 8.082 | 8.232 | 5,944,232 | +0.19(+2.39%) |
Feb 14, 2013 | 7.930 | 8.082 | 7.872 | 8.040 | 5,707,622 | +0.07(+0.92%) |
Feb 13, 2013 | 8.087 | 8.129 | 7.903 | 7.966 | 7,995,749 | -0.09(-1.17%) |
Feb 12, 2013 | 7.982 | 8.234 | 7.951 | 8.061 | 8,292,404 | +0.08(+0.99%) |
Feb 11, 2013 | 7.756 | 8.013 | 7.725 | 7.982 | 5,730,365 | +0.22(+2.84%) |
Feb 08, 2013 | 7.741 | 7.806 | 7.704 | 7.762 | 3,908,508 | +0.10(+1.30%) |
Feb 07, 2013 | 7.615 | 7.715 | 7.573 | 7.662 | 4,223,373 | +0.07(+0.90%) |
Feb 06, 2013 | 7.568 | 7.667 | 7.536 | 7.594 | 3,060,797 | +0.04(+0.56%) |
Feb 04, 2013 | 7.526 | 7.589 | 7.473 | 7.552 | 2,675,411 | -0.05(-0.62%) |
Feb 01, 2013 | 7.589 | 7.652 | 7.583 | 7.599 | 2,986,203 | +0.03(+0.42%) |
Jan 31, 2013 | 7.631 | 7.662 | 7.552 | 7.568 | 4,019,777 | -0.09(-1.16%) |
Jan 30, 2013 | 7.641 | 7.683 | 7.620 | 7.657 | 2,078,173 | -0.02(-0.27%) |
Jan 29, 2013 | 7.646 | 7.678 | 7.583 | 7.678 | 2,765,181 | +0.01(+0.07%) |
Jan 28, 2013 | 7.741 | 7.741 | 7.604 | 7.673 | 2,394,840 | -0.04(-0.54%) |
Jan 25, 2013 | 7.772 | 7.793 | 7.604 | 7.715 | 3,960,054 | -0.02(-0.20%) |
Jan 24, 2013 | 7.704 | 7.793 | 7.704 | 7.730 | 2,974,770 | +0.02(+0.27%) |
Jan 23, 2013 | 7.730 | 7.762 | 7.667 | 7.709 | 3,270,821 | -0.05(-0.61%) |
Jan 22, 2013 | 7.636 | 7.783 | 7.610 | 7.756 | 3,107,744 | +0.19(+2.49%) |
Jan 18, 2013 | 7.505 | 7.589 | 7.484 | 7.568 | 1,876,701 | +0.05(+0.70%) |
Jan 17, 2013 | 7.479 | 7.573 | 7.447 | 7.515 | 2,861,680 | +0.07(+0.92%) |
Jan 16, 2013 | 7.468 | 7.505 | 7.416 | 7.447 | 2,885,820 | -0.08(-1.05%) |
Jan 15, 2013 | 7.531 | 7.557 | 7.410 | 7.526 | 4,273,125 | -0.10(-1.37%) |
Jan 14, 2013 | 7.625 | 7.657 | 7.547 | 7.631 | 3,350,740 | +0.08(+1.04%) |
Jan 11, 2013 | 7.536 | 7.557 | 7.494 | 7.552 | 2,086,037 | +0.04(+0.49%) |
Jan 10, 2013 | 7.547 | 7.578 | 7.468 | 7.515 | 2,600,532 | +0.02(+0.21%) |
Jan 09, 2013 | 7.636 | 7.678 | 7.442 | 7.500 | 3,798,137 | -0.13(-1.72%) |
Jan 08, 2013 | 7.494 | 7.652 | 7.452 | 7.631 | 5,929,829 | +0.17(+2.32%) |
Jan 07, 2013 | 7.463 | 7.479 | 7.361 | 7.458 | 2,684,984 | +0.01(+0.14%) |
Jan 04, 2013 | 7.405 | 7.526 | 7.400 | 7.447 | 3,289,788 | +0.05(+0.64%) |
Jan 03, 2013 | 7.274 | 7.409 | 7.243 | 7.400 | 3,995,831 | +0.13(+1.73%) |
Jan 02, 2013 | 7.341 | 7.342 | 7.211 | 7.274 | 4,493,930 | +0.15(+2.06%) |
Dec 31, 2012 | 7.028 | 7.180 | 6.996 | 7.127 | 3,390,802 | +0.09(+1.34%) |
Dec 28, 2012 | 7.012 | 7.080 | 7.001 | 7.033 | 2,192,228 | -0.05(-0.67%) |
Dec 27, 2012 | 7.080 | 7.132 | 6.991 | 7.080 | 2,210,356 | +0.00(+0.00%) |
Dec 26, 2012 | 7.117 | 7.159 | 7.033 | 7.080 | 1,154,732 | -0.04(-0.52%) |
Dec 24, 2012 | 7.117 | 7.185 | 7.069 | 7.117 | 1,444,382 | -0.01(-0.15%) |
Dec 21, 2012 | 7.164 | 7.185 | 7.069 | 7.127 | 3,965,548 | -0.12(-1.59%) |
Dec 20, 2012 | 7.216 | 7.249 | 7.174 | 7.243 | 3,117,276 | +0.03(+0.44%) |
Dec 19, 2012 | 7.148 | 7.279 | 7.143 | 7.211 | 5,265,969 | +0.05(+0.73%) |
Dec 18, 2012 | 6.954 | 7.180 | 6.954 | 7.159 | 5,332,842 | +0.20(+2.94%) |
Dec 17, 2012 | 6.907 | 6.965 | 6.896 | 6.954 | 3,008,255 | +0.08(+1.14%) |
Dec 14, 2012 | 6.912 | 6.959 | 6.875 | 6.875 | 3,337,404 | -0.05(-0.76%) |
Dec 13, 2012 | 6.965 | 7.048 | 6.917 | 6.928 | 2,950,091 | -0.05(-0.68%) |
Dec 12, 2012 | 6.996 | 7.043 | 6.933 | 6.975 | 3,122,070 | -0.01(-0.15%) |
Dec 11, 2012 | 6.933 | 7.033 | 6.933 | 6.986 | 3,549,098 | +0.07(+0.99%) |
Dec 10, 2012 | 6.849 | 6.938 | 6.823 | 6.917 | 3,062,431 | +0.07(+1.07%) |
Dec 07, 2012 | 6.849 | 6.870 | 6.786 | 6.844 | 2,566,964 | +0.04(+0.54%) |
Dec 06, 2012 | 6.807 | 6.839 | 6.761 | 6.807 | 2,349,441 | +0.02(+0.23%) |
Dec 05, 2012 | 6.744 | 6.849 | 6.741 | 6.792 | 4,189,432 | +0.06(+0.94%) |