Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.420 | 8.700 | 8.370 | 8.540 | 8,376,317 | +0.00(+0.00%) |
Feb 27, 2013 | 8.310 | 8.630 | 8.270 | 8.540 | 8,672,121 | +0.28(+3.39%) |
Feb 26, 2013 | 8.400 | 8.440 | 8.080 | 8.260 | 11,343,028 | -0.07(-0.84%) |
Feb 25, 2013 | 8.880 | 8.885 | 8.320 | 8.330 | 8,217,846 | -0.49(-5.56%) |
Feb 22, 2013 | 8.670 | 8.860 | 8.630 | 8.820 | 6,685,782 | +0.27(+3.16%) |
Feb 21, 2013 | 8.610 | 8.620 | 8.400 | 8.550 | 10,810,113 | -0.13(-1.50%) |
Feb 20, 2013 | 9.080 | 9.120 | 8.650 | 8.680 | 8,541,532 | -0.43(-4.72%) |
Feb 19, 2013 | 9.110 | 9.200 | 9.100 | 9.110 | 3,683,315 | +0.05(+0.55%) |
Feb 15, 2013 | 9.180 | 9.180 | 9.000 | 9.060 | 4,385,280 | -0.09(-0.98%) |
Feb 14, 2013 | 9.080 | 9.210 | 8.960 | 9.150 | 7,385,546 | +0.01(+0.11%) |
Feb 13, 2013 | 9.150 | 9.160 | 9.035 | 9.140 | 4,946,323 | +0.00(+0.00%) |
Feb 12, 2013 | 9.000 | 9.185 | 8.990 | 9.140 | 5,193,156 | +0.11(+1.22%) |
Feb 11, 2013 | 8.800 | 9.110 | 8.690 | 9.030 | 8,983,806 | +0.23(+2.61%) |
Feb 08, 2013 | 8.940 | 8.990 | 8.780 | 8.800 | 5,940,333 | -0.08(-0.90%) |
Feb 07, 2013 | 8.900 | 8.930 | 8.650 | 8.880 | 8,619,824 | -0.02(-0.22%) |
Feb 06, 2013 | 8.970 | 9.020 | 8.690 | 8.900 | 26,498,076 | -0.25(-2.73%) |
Feb 04, 2013 | 9.230 | 9.250 | 9.080 | 9.150 | 8,142,909 | -0.15(-1.61%) |
Feb 01, 2013 | 9.220 | 9.330 | 9.160 | 9.300 | 10,041,246 | +0.13(+1.42%) |
Jan 31, 2013 | 9.110 | 9.200 | 8.970 | 9.170 | 7,439,164 | +0.09(+0.99%) |
Jan 30, 2013 | 9.200 | 9.230 | 8.920 | 9.080 | 12,613,788 | -0.12(-1.30%) |
Jan 29, 2013 | 9.250 | 9.250 | 9.140 | 9.200 | 22,134,312 | -0.05(-0.54%) |
Jan 28, 2013 | 9.430 | 9.440 | 9.230 | 9.250 | 10,956,800 | -0.20(-2.12%) |
Jan 25, 2013 | 9.420 | 9.480 | 9.280 | 9.450 | 5,958,139 | +0.14(+1.50%) |
Jan 24, 2013 | 9.330 | 9.470 | 9.200 | 9.310 | 9,710,273 | -0.02(-0.21%) |
Jan 23, 2013 | 9.390 | 9.438 | 9.310 | 9.330 | 8,858,315 | -0.09(-0.96%) |
Jan 22, 2013 | 9.180 | 9.440 | 9.120 | 9.420 | 10,719,057 | +0.27(+2.95%) |
Jan 18, 2013 | 8.920 | 9.180 | 8.850 | 9.150 | 13,999,501 | +0.27(+3.04%) |
Jan 17, 2013 | 8.860 | 9.020 | 8.800 | 8.880 | 11,221,668 | +0.03(+0.34%) |
Jan 16, 2013 | 8.980 | 9.270 | 8.810 | 8.850 | 36,297,720 | +0.72(+8.86%) |
Jan 15, 2013 | 7.960 | 8.140 | 7.780 | 8.130 | 6,555,843 | +0.12(+1.50%) |
Jan 14, 2013 | 8.130 | 8.190 | 7.870 | 8.010 | 9,948,460 | -0.10(-1.23%) |
Jan 11, 2013 | 8.270 | 8.280 | 8.050 | 8.110 | 7,111,771 | -0.12(-1.46%) |
Jan 10, 2013 | 8.220 | 8.275 | 8.110 | 8.230 | 6,620,446 | +0.09(+1.11%) |
Jan 09, 2013 | 8.030 | 8.240 | 8.020 | 8.140 | 7,118,026 | +0.10(+1.24%) |
Jan 08, 2013 | 8.110 | 8.200 | 7.850 | 8.040 | 13,906,312 | -0.29(-3.48%) |
Jan 07, 2013 | 8.220 | 8.335 | 8.160 | 8.330 | 7,053,031 | +0.05(+0.60%) |
Jan 04, 2013 | 8.190 | 8.300 | 8.100 | 8.280 | 8,758,980 | +0.15(+1.85%) |
Jan 03, 2013 | 7.920 | 8.260 | 7.850 | 8.130 | 16,875,232 | +0.23(+2.91%) |
Jan 02, 2013 | 7.750 | 7.900 | 7.660 | 7.900 | 12,451,150 | +0.39(+5.19%) |
Dec 31, 2012 | 7.220 | 7.530 | 7.150 | 7.510 | 9,280,439 | +0.29(+4.02%) |
Dec 28, 2012 | 7.170 | 7.300 | 7.104 | 7.220 | 5,182,140 | -0.03(-0.41%) |
Dec 27, 2012 | 7.310 | 7.350 | 7.090 | 7.250 | 7,774,110 | -0.05(-0.68%) |
Dec 26, 2012 | 7.120 | 7.320 | 7.100 | 7.300 | 6,280,505 | +0.21(+2.96%) |
Dec 24, 2012 | 7.050 | 7.110 | 6.980 | 7.090 | 3,030,080 | +0.04(+0.57%) |
Dec 21, 2012 | 7.220 | 7.220 | 7.000 | 7.050 | 13,673,663 | -0.30(-4.08%) |
Dec 20, 2012 | 7.340 | 7.400 | 7.200 | 7.350 | 9,401,143 | +0.03(+0.41%) |
Dec 19, 2012 | 7.410 | 7.470 | 7.240 | 7.320 | 8,722,402 | -0.02(-0.27%) |
Dec 18, 2012 | 7.160 | 7.360 | 6.990 | 7.340 | 18,913,104 | +0.22(+3.09%) |
Dec 17, 2012 | 7.010 | 7.120 | 7.000 | 7.120 | 8,239,450 | +0.16(+2.30%) |
Dec 14, 2012 | 6.960 | 7.030 | 6.900 | 6.960 | 7,692,375 | +0.00(+0.00%) |
Dec 13, 2012 | 7.010 | 7.190 | 6.960 | 6.960 | 10,899,461 | -0.01(-0.14%) |
Dec 12, 2012 | 6.960 | 7.030 | 6.880 | 6.970 | 10,247,386 | +0.07(+1.01%) |
Dec 11, 2012 | 6.900 | 7.130 | 6.800 | 6.900 | 18,373,652 | +0.18(+2.68%) |
Dec 10, 2012 | 6.600 | 6.740 | 6.510 | 6.720 | 11,460,021 | +0.11(+1.66%) |
Dec 07, 2012 | 6.500 | 6.690 | 6.480 | 6.610 | 15,765,953 | +0.20(+3.12%) |
Dec 06, 2012 | 6.070 | 6.430 | 6.040 | 6.410 | 16,225,334 | +0.33(+5.43%) |
Dec 05, 2012 | 5.990 | 6.120 | 5.920 | 6.080 | 12,172,113 | +0.09(+1.50%) |