Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.353 | 9.449 | 9.348 | 9.369 | 117,042,800 | -0.02(-0.17%) |
Feb 27, 2013 | 9.225 | 9.406 | 9.220 | 9.385 | 117,441,216 | +0.14(+1.56%) |
Feb 26, 2013 | 9.246 | 9.268 | 9.140 | 9.241 | 139,556,304 | +0.05(+0.52%) |
Feb 25, 2013 | 9.507 | 9.507 | 9.188 | 9.193 | 134,114,800 | -0.26(-2.71%) |
Feb 22, 2013 | 9.396 | 9.449 | 9.377 | 9.449 | 81,296,224 | +0.12(+1.26%) |
Feb 21, 2013 | 9.390 | 9.390 | 9.294 | 9.332 | 98,173,408 | -0.07(-0.79%) |
Feb 20, 2013 | 9.545 | 9.550 | 9.401 | 9.406 | 103,558,960 | -0.14(-1.51%) |
Feb 19, 2013 | 9.491 | 9.555 | 9.481 | 9.550 | 83,479,872 | +0.09(+0.96%) |
Feb 15, 2013 | 9.521 | 9.529 | 9.428 | 9.460 | 119,902,248 | -0.04(-0.44%) |
Feb 14, 2013 | 9.433 | 9.507 | 9.422 | 9.501 | 58,880,832 | +0.03(+0.33%) |
Feb 13, 2013 | 9.513 | 9.518 | 9.433 | 9.470 | 75,700,832 | -0.02(-0.20%) |
Feb 12, 2013 | 9.428 | 9.502 | 9.396 | 9.489 | 104,059,520 | +0.07(+0.76%) |
Feb 11, 2013 | 9.374 | 9.433 | 9.358 | 9.417 | 53,360,820 | +0.04(+0.45%) |
Feb 08, 2013 | 9.369 | 9.385 | 9.348 | 9.374 | 83,801,352 | +0.02(+0.23%) |
Feb 07, 2013 | 9.401 | 9.412 | 9.280 | 9.353 | 94,817,928 | -0.03(-0.28%) |
Feb 06, 2013 | 9.310 | 9.385 | 9.300 | 9.380 | 56,298,216 | +0.11(+1.15%) |
Feb 04, 2013 | 9.316 | 9.337 | 9.252 | 9.273 | 93,698,584 | -0.11(-1.14%) |
Feb 01, 2013 | 9.305 | 9.406 | 9.305 | 9.380 | 108,745,288 | +0.12(+1.32%) |
Jan 31, 2013 | 9.244 | 9.273 | 9.214 | 9.257 | 66,590,672 | -0.01(-0.06%) |
Jan 30, 2013 | 9.305 | 9.300 | 9.241 | 9.262 | 60,816,000 | -0.04(-0.46%) |
Jan 29, 2013 | 9.246 | 9.316 | 9.236 | 9.305 | 70,305,192 | +0.04(+0.40%) |
Jan 28, 2013 | 9.316 | 9.321 | 9.230 | 9.268 | 58,369,428 | -0.04(-0.40%) |
Jan 25, 2013 | 9.305 | 9.310 | 9.246 | 9.305 | 85,950,120 | +0.04(+0.46%) |
Jan 24, 2013 | 9.241 | 9.316 | 9.220 | 9.262 | 125,897,224 | +0.05(+0.52%) |
Jan 23, 2013 | 9.214 | 9.225 | 9.167 | 9.214 | 70,252,328 | -0.01(-0.06%) |
Jan 22, 2013 | 9.119 | 9.220 | 9.119 | 9.220 | 79,559,704 | +0.09(+0.93%) |
Jan 18, 2013 | 9.119 | 9.145 | 9.071 | 9.135 | 106,850,280 | +0.01(+0.12%) |
Jan 17, 2013 | 9.135 | 9.156 | 9.097 | 9.124 | 106,322,256 | -0.01(-0.06%) |
Jan 16, 2013 | 9.116 | 9.145 | 9.076 | 9.129 | 109,284,560 | +0.01(+0.06%) |
Jan 15, 2013 | 9.044 | 9.135 | 9.033 | 9.124 | 78,956,480 | +0.04(+0.41%) |
Jan 14, 2013 | 9.103 | 9.113 | 9.033 | 9.087 | 71,876,168 | -0.03(-0.29%) |
Jan 11, 2013 | 9.113 | 9.119 | 9.055 | 9.113 | 80,255,832 | -0.02(-0.23%) |
Jan 10, 2013 | 9.097 | 9.145 | 9.055 | 9.135 | 115,039,216 | +0.11(+1.27%) |
Jan 09, 2013 | 9.055 | 9.103 | 8.991 | 9.020 | 91,108,320 | -0.01(-0.15%) |
Jan 08, 2013 | 9.044 | 9.049 | 8.991 | 9.033 | 78,480,632 | -0.03(-0.29%) |
Jan 07, 2013 | 9.065 | 9.071 | 9.007 | 9.060 | 67,838,312 | -0.02(-0.23%) |
Jan 04, 2013 | 8.991 | 9.097 | 8.969 | 9.081 | 83,614,200 | +0.11(+1.19%) |
Jan 03, 2013 | 8.985 | 9.001 | 8.938 | 8.975 | 90,025,824 | -0.01(-0.09%) |
Jan 02, 2013 | 8.938 | 8.991 | 8.730 | 8.983 | 131,357,416 | +0.25(+2.90%) |
Dec 31, 2012 | 8.607 | 8.735 | 8.583 | 8.730 | 111,776,472 | +0.11(+1.30%) |
Dec 28, 2012 | 8.629 | 8.687 | 8.607 | 8.618 | 60,216,500 | -0.07(-0.80%) |
Dec 27, 2012 | 8.735 | 8.751 | 8.570 | 8.687 | 83,449,328 | -0.03(-0.34%) |
Dec 26, 2012 | 8.735 | 8.751 | 8.687 | 8.716 | 55,738,540 | -0.00(-0.03%) |
Dec 24, 2012 | 8.693 | 8.740 | 8.687 | 8.719 | 45,123,676 | -0.02(-0.18%) |
Dec 21, 2012 | 8.687 | 8.772 | 8.677 | 8.735 | 110,291,680 | -0.10(-1.18%) |
Dec 20, 2012 | 8.728 | 8.839 | 8.722 | 8.839 | 117,082,808 | +0.12(+1.40%) |
Dec 19, 2012 | 8.792 | 8.802 | 8.712 | 8.718 | 139,197,296 | -0.05(-0.60%) |
Dec 18, 2012 | 8.691 | 8.781 | 8.659 | 8.771 | 132,765,008 | +0.13(+1.47%) |
Dec 17, 2012 | 8.522 | 8.649 | 8.517 | 8.644 | 130,559,224 | +0.17(+2.06%) |
Dec 14, 2012 | 8.490 | 8.506 | 8.458 | 8.469 | 66,041,800 | -0.03(-0.37%) |
Dec 13, 2012 | 8.543 | 8.559 | 8.474 | 8.501 | 78,038,352 | -0.04(-0.50%) |
Dec 12, 2012 | 8.543 | 8.617 | 8.522 | 8.543 | 105,177,488 | +0.04(+0.44%) |
Dec 11, 2012 | 8.501 | 8.543 | 8.474 | 8.506 | 90,124,856 | +0.04(+0.50%) |
Dec 10, 2012 | 8.458 | 8.490 | 8.432 | 8.464 | 91,016,216 | -0.02(-0.22%) |
Dec 07, 2012 | 8.464 | 8.485 | 8.427 | 8.482 | 68,356,448 | +0.07(+0.79%) |
Dec 06, 2012 | 8.395 | 8.421 | 8.368 | 8.416 | 65,393,860 | +0.03(+0.32%) |
Dec 05, 2012 | 8.315 | 8.432 | 8.294 | 8.390 | 87,871,504 | +0.10(+1.21%) |