Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.100 | 7.200 | 7.030 | 7.090 | 22,085 | +0.06(+0.85%) |
Mar 27, 2013 | 7.110 | 7.110 | 6.940 | 7.030 | 18,589 | -0.21(-2.90%) |
Mar 26, 2013 | 7.110 | 7.260 | 7.098 | 7.240 | 14,930 | +0.08(+1.12%) |
Mar 25, 2013 | 7.330 | 7.330 | 7.150 | 7.160 | 22,986 | -0.29(-3.89%) |
Mar 22, 2013 | 7.510 | 7.510 | 7.370 | 7.450 | 12,709 | -0.07(-0.93%) |
Mar 21, 2013 | 7.600 | 7.600 | 7.440 | 7.520 | 197,083 | -0.26(-3.34%) |
Mar 20, 2013 | 7.990 | 7.990 | 7.770 | 7.780 | 43,823 | -0.02(-0.26%) |
Mar 19, 2013 | 8.060 | 8.060 | 7.800 | 7.800 | 54,568 | -0.51(-6.14%) |
Mar 18, 2013 | 8.150 | 8.320 | 8.150 | 8.310 | 10,338 | -0.00(-0.03%) |
Mar 15, 2013 | 7.990 | 8.350 | 7.970 | 8.312 | 25,178 | +0.06(+0.76%) |
Mar 14, 2013 | 8.014 | 8.250 | 7.990 | 8.250 | 7,289 | +0.16(+1.98%) |
Mar 13, 2013 | 8.000 | 8.180 | 8.000 | 8.090 | 5,769 | -0.14(-1.70%) |
Mar 12, 2013 | 8.180 | 8.230 | 8.010 | 8.230 | 10,577 | -0.15(-1.79%) |
Mar 11, 2013 | 8.200 | 8.390 | 8.200 | 8.380 | 15,634 | -0.14(-1.64%) |
Mar 08, 2013 | 8.410 | 8.600 | 8.390 | 8.520 | 46,129 | +0.07(+0.83%) |
Mar 07, 2013 | 8.330 | 8.490 | 8.250 | 8.450 | 158,490 | -0.15(-1.74%) |
Mar 06, 2013 | 8.700 | 8.730 | 8.550 | 8.600 | 43,488 | -0.21(-2.38%) |
Mar 05, 2013 | 8.700 | 8.900 | 8.640 | 8.810 | 14,485 | +0.21(+2.44%) |
Mar 04, 2013 | 8.545 | 8.600 | 8.460 | 8.600 | 7,881 | +0.11(+1.30%) |
Mar 01, 2013 | 8.630 | 8.630 | 8.490 | 8.490 | 3,860 | -0.09(-1.05%) |
Feb 28, 2013 | 8.650 | 8.670 | 8.580 | 8.580 | 5,391 | -0.07(-0.81%) |
Feb 27, 2013 | 8.730 | 8.730 | 8.650 | 8.650 | 4,975 | +0.14(+1.65%) |
Feb 26, 2013 | 8.670 | 8.820 | 8.500 | 8.510 | 8,650 | -0.16(-1.85%) |
Feb 22, 2013 | 8.560 | 8.740 | 8.550 | 8.670 | 8,403 | +0.31(+3.71%) |
Feb 21, 2013 | 8.410 | 8.570 | 8.360 | 8.360 | 7,291 | -0.38(-4.35%) |
Feb 20, 2013 | 8.640 | 8.740 | 8.610 | 8.740 | 1,754 | +0.39(+4.67%) |
Feb 19, 2013 | 8.510 | 8.510 | 8.350 | 8.350 | 5,619 | -0.27(-3.13%) |
Feb 15, 2013 | 8.620 | 8.620 | 8.515 | 8.620 | 2,271 | +0.06(+0.70%) |
Feb 14, 2013 | 8.530 | 8.620 | 8.400 | 8.560 | 4,959 | -0.12(-1.38%) |
Feb 13, 2013 | 8.780 | 8.780 | 8.480 | 8.680 | 9,174 | -0.12(-1.36%) |
Feb 12, 2013 | 8.640 | 8.800 | 8.640 | 8.800 | 10,622 | +0.25(+2.92%) |
Feb 11, 2013 | 8.505 | 8.550 | 8.480 | 8.550 | 2,543 | +0.00(+0.00%) |
Feb 08, 2013 | 8.550 | 8.550 | 8.450 | 8.550 | 2,129 | +0.10(+1.18%) |
Feb 07, 2013 | 8.456 | 8.550 | 8.450 | 8.450 | 18,162 | -0.10(-1.17%) |
Feb 06, 2013 | 8.460 | 8.550 | 8.360 | 8.550 | 6,779 | +0.05(+0.59%) |
Feb 04, 2013 | 8.467 | 8.500 | 8.300 | 8.500 | 7,630 | +0.01(+0.12%) |
Feb 01, 2013 | 8.460 | 8.700 | 8.460 | 8.490 | 6,344 | +0.13(+1.56%) |
Jan 31, 2013 | 8.530 | 8.530 | 8.340 | 8.360 | 9,087 | -0.30(-3.46%) |
Jan 30, 2013 | 8.380 | 8.660 | 8.340 | 8.660 | 5,404 | -0.03(-0.35%) |
Jan 29, 2013 | 8.690 | 8.820 | 8.670 | 8.690 | 5,154 | -0.21(-2.36%) |
Jan 28, 2013 | 8.820 | 8.900 | 8.690 | 8.900 | 5,364 | -0.11(-1.22%) |
Jan 25, 2013 | 8.720 | 9.010 | 8.700 | 9.010 | 5,531 | +0.00(+0.00%) |
Jan 24, 2013 | 8.890 | 9.010 | 8.800 | 9.010 | 13,762 | +0.21(+2.39%) |
Jan 23, 2013 | 8.950 | 9.010 | 8.800 | 8.800 | 3,187 | -0.12(-1.35%) |
Jan 22, 2013 | 9.160 | 9.160 | 8.860 | 8.920 | 5,194 | -0.22(-2.41%) |
Jan 18, 2013 | 9.200 | 9.200 | 9.110 | 9.140 | 28,816 | -0.03(-0.33%) |
Jan 17, 2013 | 9.280 | 9.330 | 9.170 | 9.170 | 6,019 | +0.01(+0.11%) |
Jan 16, 2013 | 9.430 | 9.430 | 9.160 | 9.160 | 13,969 | +0.01(+0.11%) |
Jan 15, 2013 | 9.200 | 9.340 | 9.150 | 9.150 | 140,436 | -0.19(-2.03%) |
Jan 14, 2013 | 9.470 | 9.470 | 9.290 | 9.340 | 3,979 | -0.10(-1.06%) |
Jan 12, 2013 | 9.231 | 9.440 | 9.210 | 9.440 | 16,975 | +0.00(+0.00%) |
Jan 11, 2013 | 9.231 | 9.440 | 9.210 | 9.440 | 16,975 | +0.04(+0.43%) |
Jan 10, 2013 | 9.341 | 9.460 | 9.341 | 9.400 | 11,058 | +0.00(+0.00%) |
Jan 09, 2013 | 9.270 | 9.400 | 9.250 | 9.400 | 4,218 | +0.35(+3.87%) |
Jan 08, 2013 | 9.136 | 9.150 | 8.960 | 9.050 | 4,084 | -0.35(-3.72%) |
Jan 07, 2013 | 9.335 | 9.440 | 9.200 | 9.400 | 9,124 | +0.05(+0.53%) |
Jan 04, 2013 | 9.250 | 9.350 | 9.150 | 9.350 | 10,573 | +0.19(+2.07%) |
Jan 03, 2013 | 9.110 | 9.220 | 9.100 | 9.160 | 6,993 | +0.05(+0.55%) |
Jan 02, 2013 | 9.210 | 9.210 | 9.040 | 9.110 | 5,808 | +0.01(+0.11%) |
Dec 31, 2012 | 9.100 | 9.100 | 8.900 | 9.100 | 9,951 | +0.30(+3.41%) |
Dec 28, 2012 | 8.800 | 9.030 | 8.800 | 8.800 | 1,743 | -0.24(-2.65%) |
Dec 27, 2012 | 8.940 | 9.050 | 8.900 | 9.040 | 3,601 | +0.34(+3.91%) |
Dec 26, 2012 | 8.550 | 8.850 | 8.550 | 8.700 | 7,481 | -0.12(-1.36%) |
Dec 24, 2012 | 8.751 | 8.850 | 8.600 | 8.820 | 11,880 | -0.13(-1.45%) |
Dec 21, 2012 | 8.910 | 8.950 | 8.750 | 8.950 | 11,433 | +0.01(+0.11%) |
Dec 20, 2012 | 8.870 | 9.000 | 8.800 | 8.940 | 14,463 | +0.24(+2.76%) |
Dec 19, 2012 | 8.770 | 8.780 | 8.580 | 8.700 | 79,506 | -0.04(-0.46%) |
Dec 18, 2012 | 8.700 | 8.950 | 8.700 | 8.740 | 40,188 | +0.04(+0.46%) |
Dec 17, 2012 | 8.650 | 8.700 | 8.600 | 8.700 | 29,278 | +0.05(+0.58%) |
Dec 14, 2012 | 8.750 | 8.750 | 8.580 | 8.650 | 7,977 | +0.12(+1.41%) |
Dec 13, 2012 | 8.760 | 8.760 | 8.530 | 8.530 | 9,604 | +0.15(+1.79%) |
Dec 12, 2012 | 8.440 | 8.500 | 8.380 | 8.380 | 8,459 | +0.06(+0.72%) |
Dec 11, 2012 | 8.320 | 8.470 | 8.310 | 8.320 | 14,375 | +0.19(+2.34%) |
Dec 10, 2012 | 8.265 | 8.440 | 8.130 | 8.130 | 12,175 | -0.17(-2.05%) |
Dec 07, 2012 | 8.260 | 8.300 | 8.248 | 8.300 | 4,326 | +0.03(+0.36%) |
Dec 06, 2012 | 8.320 | 8.529 | 8.260 | 8.270 | 38,393 | -0.04(-0.48%) |
Dec 05, 2012 | 8.200 | 8.330 | 8.200 | 8.310 | 16,770 | -0.03(-0.36%) |
Dec 04, 2012 | 8.290 | 8.359 | 8.120 | 8.340 | 45,421 | +0.16(+1.96%) |
Nov 30, 2012 | 8.338 | 8.390 | 8.180 | 8.180 | 4,292 | -0.12(-1.45%) |
Nov 29, 2012 | 8.150 | 8.360 | 8.150 | 8.300 | 12,170 | +0.28(+3.49%) |
Nov 28, 2012 | 7.850 | 8.030 | 7.850 | 8.020 | 7,639 | +0.13(+1.65%) |
Nov 27, 2012 | 7.900 | 8.000 | 7.890 | 7.890 | 7,424 | -0.06(-0.75%) |
Nov 26, 2012 | 8.020 | 8.060 | 7.950 | 7.950 | 2,776 | -0.16(-1.97%) |
Nov 24, 2012 | 8.060 | 8.110 | 7.990 | 8.110 | 4,430 | +0.00(+0.00%) |
Nov 23, 2012 | 8.060 | 8.110 | 7.990 | 8.110 | 4,430 | +0.01(+0.12%) |
Nov 21, 2012 | 8.025 | 8.100 | 7.910 | 8.100 | 15,573 | -0.01(-0.12%) |
Nov 20, 2012 | 8.170 | 8.170 | 8.080 | 8.110 | 7,562 | -0.01(-0.12%) |
Nov 19, 2012 | 8.230 | 8.250 | 8.120 | 8.120 | 7,556 | -0.03(-0.37%) |
Nov 16, 2012 | 8.000 | 8.150 | 7.990 | 8.150 | 9,371 | +0.17(+2.13%) |
Nov 15, 2012 | 7.980 | 7.980 | 7.850 | 7.980 | 1,831 | +0.23(+2.97%) |
Nov 14, 2012 | 7.750 | 7.750 | 7.590 | 7.750 | 45,808 | +0.24(+3.20%) |
Nov 13, 2012 | 7.500 | 7.510 | 7.500 | 7.510 | 906 | -0.10(-1.31%) |
Nov 12, 2012 | 7.620 | 7.705 | 7.610 | 7.610 | 204,843 | -0.29(-3.67%) |
Nov 09, 2012 | 7.780 | 7.930 | 7.728 | 7.900 | 9,864 | -0.17(-2.11%) |
Nov 08, 2012 | 8.380 | 8.380 | 8.070 | 8.070 | 13,495 | -1.83(-18.48%) |
Nov 07, 2012 | 9.940 | 10.03 | 9.830 | 9.900 | 4,546 | -0.20(-1.98%) |
Nov 06, 2012 | 10.01 | 10.20 | 10.01 | 10.10 | 12,879 | +0.06(+0.60%) |
Nov 05, 2012 | 10.04 | 10.04 | 9.950 | 10.04 | 2,685 | +0.08(+0.80%) |
Nov 02, 2012 | 10.17 | 10.29 | 9.960 | 9.960 | 8,410 | -0.28(-2.73%) |
Nov 01, 2012 | 10.34 | 10.48 | 10.24 | 10.24 | 10,308 | -0.18(-1.75%) |
Oct 31, 2012 | 10.47 | 10.48 | 10.06 | 10.42 | 9,942 | +0.27(+2.68%) |
Oct 26, 2012 | 10.15 | 10.15 | 10.15 | 0 | -0.20(-1.93%) | |
Oct 25, 2012 | 10.24 | 10.35 | 10.00 | 10.35 | 6,672 | +0.39(+3.92%) |
Oct 24, 2012 | 10.11 | 10.14 | 9.960 | 9.960 | 5,249 | -0.04(-0.40%) |
Oct 23, 2012 | 9.990 | 10.03 | 9.900 | 10.00 | 4,499 | +0.08(+0.81%) |
Oct 19, 2012 | 10.09 | 10.20 | 9.920 | 9.920 | 2,114 | -0.38(-3.69%) |
Oct 18, 2012 | 10.10 | 10.30 | 10.10 | 10.30 | 1,662 | +0.25(+2.49%) |
Oct 17, 2012 | 10.06 | 10.14 | 9.960 | 10.05 | 6,802 | +0.05(+0.50%) |
Oct 16, 2012 | 9.900 | 10.00 | 9.850 | 10.00 | 14,493 | +0.10(+1.01%) |
Oct 15, 2012 | 9.600 | 9.900 | 9.550 | 9.900 | 34,201 | +0.05(+0.51%) |
Oct 12, 2012 | 9.760 | 9.850 | 9.650 | 9.850 | 7,281 | +0.19(+1.91%) |
Oct 11, 2012 | 9.610 | 9.720 | 9.610 | 9.665 | 2,159 | -0.12(-1.28%) |
Oct 10, 2012 | 9.750 | 9.820 | 9.650 | 9.790 | 7,075 | -0.21(-2.10%) |
Oct 09, 2012 | 9.860 | 10.00 | 9.860 | 10.00 | 2,154 | -0.10(-0.99%) |
Oct 08, 2012 | 9.980 | 10.10 | 9.980 | 10.10 | 6,115 | -0.18(-1.75%) |
Oct 06, 2012 | 10.33 | 10.36 | 10.09 | 10.28 | 3,170 | +0.00(+0.00%) |
Oct 05, 2012 | 10.33 | 10.36 | 10.09 | 10.28 | 3,170 | +0.05(+0.49%) |
Oct 04, 2012 | 10.06 | 10.24 | 10.06 | 10.23 | 6,495 | +0.22(+2.20%) |
Oct 03, 2012 | 10.25 | 10.25 | 9.970 | 10.01 | 3,713 | -0.13(-1.28%) |
Oct 02, 2012 | 10.06 | 10.14 | 10.06 | 10.14 | 7,242 | +0.11(+1.10%) |
Oct 01, 2012 | 10.22 | 10.22 | 10.01 | 10.03 | 28,860 | +0.03(+0.30%) |
Sep 28, 2012 | 9.990 | 10.00 | 9.840 | 10.00 | 26,469 | +0.03(+0.30%) |
Sep 27, 2012 | 10.19 | 10.26 | 9.970 | 9.970 | 6,324 | -0.17(-1.68%) |
Sep 26, 2012 | 10.10 | 10.20 | 10.05 | 10.14 | 16,676 | -0.03(-0.29%) |
Sep 25, 2012 | 10.30 | 10.47 | 10.16 | 10.17 | 10,761 | -0.14(-1.36%) |
Sep 24, 2012 | 10.16 | 10.31 | 10.12 | 10.31 | 29,670 | -0.05(-0.48%) |
Sep 21, 2012 | 10.36 | 10.36 | 10.36 | 10.36 | 2,569 | +0.21(+2.07%) |
Sep 20, 2012 | 10.17 | 10.29 | 10.15 | 10.15 | 11,213 | -0.03(-0.29%) |
Sep 19, 2012 | 10.07 | 10.18 | 9.910 | 10.18 | 8,803 | +0.02(+0.20%) |
Sep 18, 2012 | 10.06 | 10.16 | 10.01 | 10.16 | 7,834 | +0.00(+0.00%) |
Sep 17, 2012 | 10.06 | 10.17 | 10.06 | 10.16 | 27,601 | +0.11(+1.09%) |
Sep 14, 2012 | 9.910 | 10.05 | 9.890 | 10.05 | 1,763 | +0.20(+2.03%) |
Sep 13, 2012 | 9.600 | 9.850 | 9.600 | 9.850 | 6,534 | +0.06(+0.61%) |
Sep 12, 2012 | 9.700 | 9.810 | 9.700 | 9.790 | 5,830 | +0.19(+1.98%) |
Sep 11, 2012 | 9.530 | 9.700 | 9.530 | 9.600 | 1,933 | +0.04(+0.42%) |
Sep 10, 2012 | 9.700 | 9.700 | 9.560 | 9.560 | 4,610 | -0.07(-0.73%) |
Sep 07, 2012 | 9.450 | 9.770 | 9.450 | 9.630 | 4,915 | +0.09(+0.94%) |
Sep 06, 2012 | 9.320 | 9.540 | 9.320 | 9.540 | 2,315 | +0.48(+5.30%) |
Sep 05, 2012 | 9.060 | 9.140 | 9.060 | 9.060 | 12,603 | +0.07(+0.78%) |
Sep 04, 2012 | 8.930 | 8.990 | 8.860 | 8.990 | 4,426 | +0.05(+0.56%) |
Aug 31, 2012 | 8.900 | 9.090 | 8.900 | 8.940 | 6,240 | -0.11(-1.22%) |
Aug 30, 2012 | 9.070 | 9.070 | 8.940 | 9.050 | 2,522 | -0.05(-0.55%) |
Aug 29, 2012 | 8.860 | 9.120 | 8.860 | 9.100 | 3,253 | +0.77(+9.24%) |
Aug 27, 2012 | 8.940 | 9.050 | 8.330 | 8.330 | 7,283 | -0.60(-6.72%) |
Aug 24, 2012 | 8.890 | 8.930 | 8.750 | 8.930 | 2,782 | -0.08(-0.89%) |
Aug 23, 2012 | 9.080 | 9.190 | 9.010 | 9.010 | 7,902 | -0.05(-0.55%) |
Aug 22, 2012 | 9.080 | 9.150 | 9.050 | 9.060 | 8,368 | +0.03(+0.33%) |
Aug 21, 2012 | 9.120 | 9.280 | 9.030 | 9.030 | 6,892 | -0.20(-2.17%) |
Aug 20, 2012 | 9.240 | 9.240 | 9.030 | 9.230 | 12,326 | -0.07(-0.75%) |
Aug 17, 2012 | 9.380 | 9.430 | 8.980 | 9.300 | 6,492 | -0.09(-0.93%) |
Aug 16, 2012 | 9.090 | 9.390 | 9.090 | 9.387 | 3,543 | -0.19(-2.01%) |
Aug 15, 2012 | 9.410 | 9.580 | 9.400 | 9.580 | 15,678 | +0.19(+2.02%) |
Aug 14, 2012 | 9.160 | 9.390 | 9.130 | 9.390 | 3,217 | +0.37(+4.10%) |
Aug 13, 2012 | 9.100 | 9.260 | 9.000 | 9.020 | 2,883 | -0.25(-2.70%) |
Aug 11, 2012 | 9.300 | 9.300 | 9.000 | 9.270 | 1,166 | +0.00(+0.00%) |
Aug 10, 2012 | 9.300 | 9.300 | 9.000 | 9.270 | 1,166 | +0.09(+0.98%) |
Aug 09, 2012 | 9.300 | 9.310 | 9.060 | 9.180 | 12,892 | -0.21(-2.24%) |
Aug 08, 2012 | 9.200 | 9.390 | 8.800 | 9.390 | 33,725 | +0.30(+3.30%) |
Aug 07, 2012 | 8.950 | 9.150 | 8.730 | 9.090 | 2,732 | -0.20(-2.15%) |
Aug 06, 2012 | 9.050 | 9.290 | 8.850 | 9.290 | 3,156 | +0.00(+0.00%) |
Aug 03, 2012 | 8.810 | 9.290 | 8.810 | 9.290 | 3,380 | +0.48(+5.45%) |
Aug 02, 2012 | 9.000 | 9.080 | 8.600 | 8.810 | 19,525 | -0.19(-2.11%) |
Aug 01, 2012 | 9.050 | 9.250 | 8.970 | 9.000 | 8,487 | -0.26(-2.81%) |
Jul 31, 2012 | 9.270 | 9.270 | 9.140 | 9.260 | 9,405 | -0.01(-0.11%) |
Jul 30, 2012 | 9.290 | 9.440 | 9.250 | 9.270 | 4,468 | -0.06(-0.64%) |
Jul 27, 2012 | 9.170 | 9.440 | 9.170 | 9.330 | 3,576 | +0.33(+3.67%) |
Jul 26, 2012 | 9.080 | 9.170 | 8.936 | 9.000 | 9,057 | -0.16(-1.75%) |
Jul 25, 2012 | 9.000 | 9.190 | 8.810 | 9.160 | 14,599 | -0.12(-1.29%) |
Jul 24, 2012 | 9.130 | 9.300 | 8.980 | 9.280 | 7,322 | +0.25(+2.77%) |
Jul 23, 2012 | 9.120 | 9.330 | 8.950 | 9.030 | 6,313 | -0.75(-7.67%) |
Jul 20, 2012 | 9.660 | 9.800 | 9.510 | 9.780 | 8,784 | -0.36(-3.55%) |
Jul 19, 2012 | 9.510 | 10.14 | 9.510 | 10.14 | 3,323 | +0.54(+5.63%) |
Jul 18, 2012 | 9.230 | 9.650 | 9.230 | 9.600 | 3,519 | +0.37(+4.01%) |
Jul 17, 2012 | 9.640 | 9.640 | 9.230 | 9.230 | 11,551 | -0.77(-7.70%) |
Jul 16, 2012 | 9.250 | 10.03 | 9.250 | 10.00 | 226,135 | +0.75(+8.11%) |
Jul 14, 2012 | 9.250 | 9.250 | 9.110 | 9.250 | 39,115 | +0.00(+0.00%) |
Jul 13, 2012 | 9.250 | 9.250 | 9.110 | 9.250 | 39,115 | +0.00(+0.00%) |
Jul 12, 2012 | 9.340 | 9.340 | 9.148 | 9.250 | 146,457 | -0.24(-2.53%) |
Jul 11, 2012 | 9.500 | 9.510 | 9.300 | 9.490 | 11,497 | -0.29(-2.97%) |