Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.786 | 8.793 | 8.700 | 8.700 | 16,434,596 | -0.09(-1.06%) |
Feb 27, 2013 | 8.669 | 8.824 | 8.662 | 8.793 | 10,808,316 | +0.11(+1.29%) |
Feb 26, 2013 | 8.588 | 8.762 | 8.557 | 8.681 | 17,040,860 | -0.01(-0.14%) |
Feb 22, 2013 | 8.706 | 8.737 | 8.669 | 8.693 | 10,643,730 | +0.07(+0.86%) |
Feb 21, 2013 | 8.631 | 8.712 | 8.582 | 8.619 | 14,337,566 | -0.06(-0.71%) |
Feb 20, 2013 | 8.836 | 8.848 | 8.619 | 8.681 | 19,571,000 | -0.16(-1.75%) |
Feb 19, 2013 | 8.960 | 8.972 | 8.799 | 8.836 | 17,571,700 | -0.09(-1.04%) |
Feb 15, 2013 | 8.799 | 8.994 | 8.780 | 8.929 | 19,987,624 | +0.16(+1.84%) |
Feb 14, 2013 | 8.892 | 8.960 | 8.737 | 8.768 | 25,561,592 | -0.02(-0.21%) |
Feb 13, 2013 | 8.638 | 9.003 | 8.569 | 8.786 | 38,091,796 | -0.11(-1.19%) |
Feb 12, 2013 | 8.786 | 8.935 | 8.749 | 8.892 | 19,295,066 | +0.06(+0.63%) |
Feb 11, 2013 | 9.090 | 9.109 | 8.824 | 8.836 | 24,972,976 | -0.25(-2.80%) |
Feb 08, 2013 | 9.084 | 9.192 | 9.059 | 9.090 | 12,468,956 | +0.04(+0.41%) |
Feb 07, 2013 | 9.183 | 9.220 | 9.022 | 9.053 | 12,866,038 | -0.11(-1.22%) |
Feb 06, 2013 | 9.127 | 9.177 | 9.090 | 9.165 | 16,957,186 | +0.13(+1.44%) |
Feb 04, 2013 | 9.034 | 9.158 | 8.997 | 9.034 | 26,405,166 | +0.12(+1.32%) |
Feb 01, 2013 | 8.923 | 8.948 | 8.867 | 8.917 | 9,877,165 | +0.09(+1.05%) |
Jan 31, 2013 | 8.743 | 8.886 | 8.724 | 8.824 | 14,287,928 | +0.05(+0.57%) |
Jan 30, 2013 | 8.712 | 8.780 | 8.662 | 8.774 | 15,272,721 | +0.06(+0.64%) |
Jan 29, 2013 | 8.650 | 8.799 | 8.638 | 8.718 | 17,602,836 | +0.02(+0.29%) |
Jan 28, 2013 | 8.588 | 8.743 | 8.476 | 8.693 | 26,896,560 | +0.30(+3.62%) |
Jan 25, 2013 | 8.383 | 8.433 | 8.365 | 8.389 | 11,091,602 | +0.03(+0.37%) |
Jan 24, 2013 | 8.526 | 8.526 | 8.290 | 8.358 | 14,547,130 | -0.07(-0.81%) |
Jan 23, 2013 | 8.563 | 8.662 | 8.427 | 8.427 | 13,277,401 | -0.12(-1.45%) |
Jan 22, 2013 | 8.346 | 8.594 | 8.315 | 8.551 | 18,504,928 | +0.24(+2.83%) |
Jan 18, 2013 | 8.340 | 8.383 | 8.284 | 8.315 | 27,648,058 | -0.01(-0.15%) |
Jan 17, 2013 | 8.420 | 8.420 | 8.210 | 8.327 | 15,118,618 | -0.06(-0.74%) |
Jan 16, 2013 | 8.489 | 8.535 | 8.365 | 8.389 | 13,293,935 | -0.10(-1.17%) |
Jan 15, 2013 | 8.551 | 8.600 | 8.465 | 8.489 | 17,527,946 | -0.07(-0.80%) |
Jan 14, 2013 | 8.576 | 8.613 | 8.470 | 8.557 | 10,533,461 | +0.00(+0.00%) |
Jan 11, 2013 | 8.600 | 8.662 | 8.470 | 8.557 | 12,719,789 | -0.03(-0.36%) |
Jan 10, 2013 | 8.346 | 8.594 | 8.296 | 8.588 | 22,188,866 | +0.30(+3.67%) |
Jan 09, 2013 | 8.303 | 8.327 | 8.203 | 8.284 | 18,530,776 | -0.19(-2.27%) |
Jan 08, 2013 | 8.458 | 8.520 | 8.389 | 8.476 | 12,395,680 | +0.00(+0.00%) |
Jan 07, 2013 | 8.799 | 8.799 | 8.464 | 8.476 | 17,475,562 | -0.22(-2.50%) |
Jan 04, 2013 | 8.414 | 8.706 | 8.396 | 8.693 | 15,729,814 | +0.30(+3.62%) |
Jan 03, 2013 | 8.526 | 8.541 | 8.340 | 8.389 | 16,335,605 | -0.14(-1.67%) |
Jan 02, 2013 | 8.551 | 8.557 | 8.439 | 8.532 | 10,751,145 | +0.09(+1.10%) |
Dec 31, 2012 | 8.296 | 8.445 | 8.185 | 8.439 | 10,008,535 | +0.14(+1.72%) |
Dec 28, 2012 | 8.433 | 8.455 | 8.290 | 8.296 | 8,364,963 | -0.20(-2.34%) |
Dec 27, 2012 | 8.396 | 8.507 | 8.306 | 8.495 | 11,522,237 | +0.17(+2.09%) |
Dec 26, 2012 | 8.346 | 8.420 | 8.321 | 8.321 | 6,934,546 | -0.01(-0.15%) |
Dec 24, 2012 | 8.451 | 8.681 | 8.290 | 8.334 | 3,341,325 | -0.09(-1.10%) |
Dec 21, 2012 | 8.383 | 8.486 | 8.352 | 8.427 | 21,365,884 | -0.10(-1.16%) |
Dec 20, 2012 | 8.532 | 8.538 | 8.383 | 8.526 | 16,944,790 | +0.03(+0.36%) |
Dec 19, 2012 | 8.327 | 8.538 | 8.265 | 8.495 | 18,223,350 | +0.18(+2.16%) |
Dec 18, 2012 | 8.197 | 8.321 | 8.172 | 8.315 | 15,458,449 | +0.11(+1.36%) |
Dec 17, 2012 | 8.191 | 8.228 | 8.123 | 8.203 | 12,026,363 | +0.07(+0.92%) |
Dec 14, 2012 | 8.203 | 8.247 | 8.092 | 8.129 | 13,376,002 | -0.09(-1.06%) |
Dec 13, 2012 | 8.123 | 8.239 | 8.104 | 8.216 | 15,309,609 | +0.09(+1.11%) |
Dec 12, 2012 | 8.157 | 8.169 | 8.089 | 8.126 | 22,545,136 | +0.00(+0.00%) |
Dec 12, 2012 | 8.126 | 8.126 | 8.126 | 8.126 | 0 | +0.01(+0.08%) |
Dec 11, 2012 | 8.015 | 8.181 | 7.991 | 8.120 | 16,973,512 | +0.70(+9.44%) |
Dec 11, 2012 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | -0.55(-6.86%) |
Dec 10, 2012 | 7.960 | 8.028 | 7.893 | 7.966 | 11,821,085 | +0.31(+4.01%) |
Dec 10, 2012 | 7.659 | 7.659 | 7.659 | 7.659 | 0 | -0.33(-4.08%) |
Dec 07, 2012 | 7.954 | 8.046 | 7.893 | 7.985 | 12,703,625 | +0.04(+0.54%) |
Dec 06, 2012 | 7.929 | 7.966 | 7.853 | 7.942 | 14,305,320 | +0.03(+0.39%) |
Dec 05, 2012 | 7.886 | 7.935 | 7.788 | 7.911 | 14,405,454 | +0.04(+0.55%) |