Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.614 | 8.620 | 8.529 | 8.529 | 16,762,732 | -0.09(-1.06%) |
Feb 27, 2013 | 8.499 | 8.651 | 8.493 | 8.620 | 11,024,117 | +0.11(+1.29%) |
Feb 26, 2013 | 8.420 | 8.590 | 8.389 | 8.511 | 17,381,100 | -0.01(-0.14%) |
Feb 22, 2013 | 8.535 | 8.566 | 8.499 | 8.523 | 10,856,245 | +0.07(+0.86%) |
Feb 21, 2013 | 8.462 | 8.541 | 8.414 | 8.450 | 14,623,833 | -0.06(-0.71%) |
Feb 20, 2013 | 8.663 | 8.675 | 8.450 | 8.511 | 19,961,760 | -0.15(-1.75%) |
Feb 19, 2013 | 8.785 | 8.797 | 8.626 | 8.663 | 17,922,540 | -0.09(-1.04%) |
Feb 15, 2013 | 8.626 | 8.818 | 8.608 | 8.754 | 20,386,702 | +0.16(+1.84%) |
Feb 14, 2013 | 8.718 | 8.785 | 8.566 | 8.596 | 26,071,960 | -0.02(-0.21%) |
Feb 13, 2013 | 8.468 | 8.827 | 8.402 | 8.614 | 38,852,344 | -0.10(-1.19%) |
Feb 12, 2013 | 8.614 | 8.760 | 8.578 | 8.718 | 19,680,316 | +0.05(+0.63%) |
Feb 11, 2013 | 8.912 | 8.930 | 8.651 | 8.663 | 25,471,592 | -0.25(-2.80%) |
Feb 08, 2013 | 8.906 | 9.013 | 8.882 | 8.912 | 12,717,914 | +0.04(+0.41%) |
Feb 07, 2013 | 9.003 | 9.040 | 8.845 | 8.876 | 13,122,924 | -0.11(-1.22%) |
Feb 06, 2013 | 8.949 | 8.997 | 8.912 | 8.985 | 17,295,756 | +0.13(+1.44%) |
Feb 04, 2013 | 8.858 | 8.979 | 8.821 | 8.858 | 26,932,378 | +0.12(+1.32%) |
Feb 01, 2013 | 8.748 | 8.772 | 8.693 | 8.742 | 10,074,374 | +0.09(+1.05%) |
Jan 31, 2013 | 8.572 | 8.712 | 8.554 | 8.651 | 14,573,204 | +0.05(+0.57%) |
Jan 30, 2013 | 8.541 | 8.608 | 8.493 | 8.602 | 15,577,659 | +0.05(+0.64%) |
Jan 29, 2013 | 8.481 | 8.626 | 8.468 | 8.547 | 17,954,298 | +0.02(+0.29%) |
Jan 28, 2013 | 8.420 | 8.572 | 8.310 | 8.523 | 27,433,582 | +0.30(+3.62%) |
Jan 25, 2013 | 8.219 | 8.268 | 8.201 | 8.225 | 11,313,059 | +0.03(+0.37%) |
Jan 24, 2013 | 8.359 | 8.359 | 8.128 | 8.195 | 14,837,581 | -0.07(-0.81%) |
Jan 23, 2013 | 8.395 | 8.493 | 8.262 | 8.262 | 13,542,501 | -0.12(-1.45%) |
Jan 22, 2013 | 8.183 | 8.426 | 8.152 | 8.383 | 18,874,402 | +0.23(+2.83%) |
Jan 18, 2013 | 8.177 | 8.219 | 8.122 | 8.152 | 28,200,084 | -0.01(-0.15%) |
Jan 17, 2013 | 8.256 | 8.256 | 8.049 | 8.164 | 15,420,479 | -0.06(-0.74%) |
Jan 16, 2013 | 8.323 | 8.368 | 8.201 | 8.225 | 13,559,364 | -0.10(-1.17%) |
Jan 15, 2013 | 8.383 | 8.432 | 8.300 | 8.323 | 17,877,912 | -0.07(-0.80%) |
Jan 14, 2013 | 8.408 | 8.444 | 8.304 | 8.389 | 10,743,775 | +0.00(+0.00%) |
Jan 11, 2013 | 8.432 | 8.493 | 8.304 | 8.389 | 12,973,755 | -0.03(-0.36%) |
Jan 10, 2013 | 8.183 | 8.426 | 8.134 | 8.420 | 22,631,894 | +0.30(+3.67%) |
Jan 09, 2013 | 8.140 | 8.164 | 8.043 | 8.122 | 18,900,766 | -0.19(-2.27%) |
Jan 08, 2013 | 8.292 | 8.353 | 8.225 | 8.310 | 12,643,175 | +0.00(+0.00%) |
Jan 07, 2013 | 8.626 | 8.626 | 8.298 | 8.310 | 17,824,484 | -0.21(-2.50%) |
Jan 04, 2013 | 8.250 | 8.535 | 8.231 | 8.523 | 16,043,879 | +0.30(+3.62%) |
Jan 03, 2013 | 8.359 | 8.374 | 8.177 | 8.225 | 16,661,765 | -0.14(-1.67%) |
Jan 02, 2013 | 8.383 | 8.389 | 8.274 | 8.365 | 10,965,804 | +0.09(+1.10%) |
Dec 31, 2012 | 8.134 | 8.280 | 8.025 | 8.274 | 10,208,367 | +0.14(+1.72%) |
Dec 28, 2012 | 8.268 | 8.289 | 8.128 | 8.134 | 8,531,980 | -0.19(-2.34%) |
Dec 27, 2012 | 8.231 | 8.341 | 8.143 | 8.329 | 11,752,293 | +0.17(+2.09%) |
Dec 26, 2012 | 8.183 | 8.256 | 8.158 | 8.158 | 7,073,002 | -0.01(-0.15%) |
Dec 24, 2012 | 8.286 | 8.511 | 8.128 | 8.171 | 3,408,038 | -0.09(-1.10%) |
Dec 21, 2012 | 8.219 | 8.319 | 8.189 | 8.262 | 21,792,478 | -0.10(-1.16%) |
Dec 20, 2012 | 8.365 | 8.371 | 8.219 | 8.359 | 17,283,114 | +0.03(+0.37%) |
Dec 19, 2012 | 8.164 | 8.371 | 8.104 | 8.329 | 18,587,202 | +0.18(+2.16%) |
Dec 18, 2012 | 8.037 | 8.158 | 8.012 | 8.152 | 15,767,096 | +0.11(+1.36%) |
Dec 17, 2012 | 8.031 | 8.067 | 7.964 | 8.043 | 12,266,484 | +0.07(+0.92%) |
Dec 14, 2012 | 8.043 | 8.085 | 7.933 | 7.970 | 13,643,070 | -0.09(-1.06%) |
Dec 13, 2012 | 7.964 | 8.077 | 7.946 | 8.055 | 15,615,283 | +0.09(+1.11%) |
Dec 12, 2012 | 7.997 | 8.009 | 7.931 | 7.967 | 22,995,276 | +0.00(+0.00%) |
Dec 12, 2012 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.01(+0.08%) |
Dec 11, 2012 | 7.859 | 8.021 | 7.834 | 7.961 | 17,312,406 | +0.69(+9.44%) |
Dec 11, 2012 | 7.274 | 7.274 | 7.274 | 7.274 | 0 | -0.54(-6.86%) |
Dec 10, 2012 | 7.804 | 7.871 | 7.738 | 7.810 | 12,057,106 | +0.30(+4.01%) |
Dec 10, 2012 | 7.509 | 7.509 | 7.509 | 7.509 | 0 | -0.32(-4.08%) |
Dec 07, 2012 | 7.798 | 7.889 | 7.738 | 7.828 | 12,957,267 | +0.04(+0.54%) |
Dec 06, 2012 | 7.774 | 7.810 | 7.699 | 7.786 | 14,590,942 | +0.03(+0.39%) |
Dec 05, 2012 | 7.732 | 7.780 | 7.636 | 7.756 | 14,693,075 | +0.04(+0.55%) |