Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.500 | 8.600 | 8.470 | 8.520 | 22,570,876 | -0.02(-0.23%) |
Feb 27, 2013 | 8.420 | 8.570 | 8.400 | 8.540 | 17,829,076 | +0.13(+1.55%) |
Feb 26, 2013 | 8.475 | 8.500 | 8.350 | 8.410 | 21,915,052 | -0.01(-0.12%) |
Feb 25, 2013 | 8.700 | 8.720 | 8.410 | 8.420 | 24,129,940 | -0.22(-2.55%) |
Feb 22, 2013 | 8.720 | 8.730 | 8.610 | 8.640 | 18,243,512 | -0.02(-0.23%) |
Feb 21, 2013 | 8.750 | 8.815 | 8.600 | 8.660 | 26,682,610 | -0.10(-1.14%) |
Feb 20, 2013 | 9.070 | 9.080 | 8.750 | 8.760 | 29,449,294 | -0.30(-3.31%) |
Feb 19, 2013 | 9.310 | 9.320 | 9.050 | 9.060 | 24,189,560 | -0.26(-2.79%) |
Feb 15, 2013 | 9.340 | 9.360 | 9.200 | 9.320 | 29,783,804 | +0.03(+0.32%) |
Feb 14, 2013 | 9.070 | 9.370 | 9.040 | 9.290 | 31,106,984 | +0.19(+2.09%) |
Feb 13, 2013 | 9.050 | 9.100 | 9.030 | 9.100 | 18,822,796 | +0.07(+0.78%) |
Feb 12, 2013 | 8.870 | 9.040 | 8.850 | 9.030 | 16,258,893 | +0.16(+1.80%) |
Feb 11, 2013 | 8.900 | 8.930 | 8.860 | 8.870 | 8,374,678 | -0.07(-0.78%) |
Feb 08, 2013 | 8.920 | 8.970 | 8.900 | 8.940 | 10,002,453 | +0.04(+0.45%) |
Feb 07, 2013 | 8.940 | 8.970 | 8.870 | 8.900 | 14,288,507 | -0.06(-0.67%) |
Feb 06, 2013 | 8.870 | 8.980 | 8.870 | 8.960 | 16,752,009 | +0.10(+1.13%) |
Feb 04, 2013 | 8.920 | 8.950 | 8.840 | 8.860 | 15,076,890 | -0.14(-1.56%) |
Feb 01, 2013 | 8.890 | 9.000 | 8.859 | 9.000 | 18,242,084 | +0.16(+1.81%) |
Jan 31, 2013 | 8.780 | 8.880 | 8.770 | 8.840 | 13,032,199 | +0.04(+0.45%) |
Jan 30, 2013 | 8.910 | 8.960 | 8.780 | 8.800 | 16,703,087 | -0.08(-0.90%) |
Jan 29, 2013 | 8.940 | 8.970 | 8.880 | 8.880 | 11,142,458 | -0.02(-0.22%) |
Jan 28, 2013 | 9.070 | 9.090 | 8.870 | 8.900 | 16,218,749 | -0.13(-1.44%) |
Jan 25, 2013 | 9.070 | 9.080 | 9.000 | 9.030 | 13,040,384 | -0.01(-0.11%) |
Jan 24, 2013 | 9.150 | 9.200 | 9.010 | 9.040 | 13,462,397 | -0.11(-1.20%) |
Jan 23, 2013 | 9.220 | 9.241 | 9.100 | 9.150 | 11,888,387 | -0.05(-0.54%) |
Jan 22, 2013 | 9.030 | 9.220 | 8.960 | 9.200 | 23,027,044 | +0.20(+2.22%) |
Jan 18, 2013 | 8.970 | 9.020 | 8.910 | 9.000 | 22,225,088 | +0.06(+0.67%) |
Jan 17, 2013 | 8.920 | 8.990 | 8.900 | 8.940 | 17,856,460 | +0.06(+0.68%) |
Jan 16, 2013 | 8.880 | 8.920 | 8.840 | 8.880 | 13,146,164 | -0.04(-0.45%) |
Jan 15, 2013 | 8.870 | 8.950 | 8.860 | 8.920 | 13,190,974 | +0.00(+0.00%) |
Jan 14, 2013 | 8.980 | 9.020 | 8.890 | 8.920 | 18,715,476 | -0.02(-0.22%) |
Jan 11, 2013 | 9.020 | 9.020 | 8.890 | 8.940 | 19,734,594 | -0.03(-0.33%) |
Jan 10, 2013 | 9.120 | 9.120 | 8.920 | 8.970 | 28,953,376 | -0.11(-1.21%) |
Jan 09, 2013 | 9.330 | 9.330 | 9.060 | 9.080 | 41,749,120 | -0.02(-0.22%) |
Jan 08, 2013 | 9.160 | 9.190 | 9.075 | 9.100 | 33,872,376 | +0.00(+0.00%) |
Jan 07, 2013 | 9.280 | 9.290 | 9.100 | 9.100 | 21,764,550 | -0.16(-1.73%) |
Jan 04, 2013 | 9.110 | 9.280 | 9.100 | 9.260 | 18,345,274 | +0.19(+2.09%) |
Jan 03, 2013 | 8.970 | 9.150 | 8.950 | 9.070 | 22,302,744 | +0.08(+0.89%) |
Jan 02, 2013 | 8.885 | 8.990 | 8.680 | 8.990 | 21,043,516 | +0.31(+3.57%) |
Dec 31, 2012 | 8.520 | 8.690 | 8.480 | 8.680 | 19,295,880 | +0.18(+2.12%) |
Dec 28, 2012 | 8.570 | 8.600 | 8.490 | 8.500 | 10,058,185 | -0.12(-1.39%) |
Dec 27, 2012 | 8.750 | 8.760 | 8.530 | 8.620 | 16,431,913 | -0.11(-1.26%) |
Dec 26, 2012 | 8.640 | 8.800 | 8.640 | 8.730 | 14,434,992 | +0.11(+1.28%) |
Dec 24, 2012 | 8.530 | 8.640 | 8.520 | 8.620 | 8,064,225 | +0.05(+0.58%) |
Dec 21, 2012 | 8.650 | 8.660 | 8.510 | 8.570 | 19,082,208 | -0.13(-1.49%) |
Dec 20, 2012 | 8.630 | 8.700 | 8.600 | 8.700 | 14,893,010 | +0.06(+0.69%) |
Dec 19, 2012 | 8.840 | 8.850 | 8.620 | 8.640 | 27,418,132 | -0.27(-3.03%) |
Dec 18, 2012 | 8.750 | 8.910 | 8.750 | 8.910 | 18,645,236 | +0.16(+1.83%) |
Dec 17, 2012 | 8.770 | 8.790 | 8.620 | 8.750 | 16,365,594 | +0.01(+0.11%) |
Dec 14, 2012 | 8.600 | 8.750 | 8.590 | 8.740 | 13,289,514 | +0.15(+1.75%) |
Dec 13, 2012 | 8.640 | 8.710 | 8.560 | 8.590 | 12,191,630 | -0.06(-0.69%) |
Dec 12, 2012 | 8.710 | 8.720 | 8.610 | 8.650 | 14,378,400 | -0.03(-0.35%) |
Dec 11, 2012 | 8.580 | 8.720 | 8.550 | 8.680 | 17,204,774 | +0.11(+1.28%) |
Dec 10, 2012 | 8.460 | 8.600 | 8.460 | 8.570 | 11,892,740 | +0.07(+0.82%) |
Dec 07, 2012 | 8.570 | 8.590 | 8.450 | 8.500 | 12,167,458 | -0.07(-0.82%) |
Dec 06, 2012 | 8.560 | 8.600 | 8.480 | 8.570 | 11,909,003 | +0.00(+0.00%) |
Dec 05, 2012 | 8.440 | 8.620 | 8.430 | 8.570 | 17,286,200 | +0.15(+1.78%) |