Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.714 | 8.805 | 8.692 | 8.738 | 1,024,065 | +0.01(+0.16%) |
Feb 27, 2013 | 8.585 | 8.749 | 8.585 | 8.724 | 607,973 | +0.12(+1.42%) |
Feb 26, 2013 | 8.695 | 8.695 | 8.511 | 8.601 | 1,400,790 | -0.07(-0.81%) |
Feb 25, 2013 | 8.763 | 8.779 | 8.665 | 8.671 | 979,326 | -0.07(-0.76%) |
Feb 22, 2013 | 8.811 | 8.811 | 8.633 | 8.738 | 749,800 | -0.02(-0.24%) |
Feb 21, 2013 | 8.875 | 8.889 | 8.709 | 8.759 | 1,906,649 | -0.14(-1.57%) |
Feb 20, 2013 | 9.086 | 9.088 | 8.880 | 8.899 | 1,481,336 | -0.20(-2.15%) |
Feb 19, 2013 | 9.167 | 9.167 | 9.067 | 9.094 | 1,071,936 | -0.04(-0.40%) |
Feb 15, 2013 | 9.112 | 9.223 | 9.067 | 9.131 | 1,118,229 | -0.02(-0.17%) |
Feb 14, 2013 | 9.263 | 9.301 | 9.134 | 9.147 | 713,666 | -0.14(-1.56%) |
Feb 13, 2013 | 9.334 | 9.366 | 9.180 | 9.291 | 674,588 | -0.05(-0.56%) |
Feb 12, 2013 | 9.317 | 9.398 | 9.288 | 9.344 | 896,050 | +0.02(+0.20%) |
Feb 11, 2013 | 9.185 | 9.388 | 9.164 | 9.325 | 1,190,504 | +0.14(+1.52%) |
Feb 08, 2013 | 9.048 | 9.191 | 9.023 | 9.185 | 1,076,371 | +0.12(+1.28%) |
Feb 07, 2013 | 9.163 | 9.167 | 9.010 | 9.069 | 2,496,910 | -0.11(-1.20%) |
Feb 06, 2013 | 9.188 | 9.231 | 9.153 | 9.178 | 642,089 | +0.04(+0.45%) |
Feb 04, 2013 | 9.258 | 9.283 | 9.118 | 9.137 | 915,208 | -0.12(-1.25%) |
Feb 01, 2013 | 9.336 | 9.339 | 9.250 | 9.253 | 837,454 | -0.02(-0.26%) |
Jan 31, 2013 | 9.336 | 9.369 | 9.212 | 9.277 | 1,183,781 | -0.04(-0.48%) |
Jan 30, 2013 | 9.422 | 9.422 | 9.283 | 9.322 | 1,182,900 | -0.08(-0.81%) |
Jan 29, 2013 | 9.466 | 9.509 | 9.331 | 9.398 | 2,094,631 | -0.12(-1.27%) |
Jan 28, 2013 | 9.463 | 9.549 | 9.391 | 9.519 | 1,864,338 | +0.10(+1.01%) |
Jan 25, 2013 | 9.005 | 9.473 | 9.005 | 9.423 | 5,142,863 | -0.08(-0.89%) |
Jan 24, 2013 | 9.280 | 9.579 | 9.240 | 9.508 | 3,578,848 | +0.22(+2.34%) |
Jan 23, 2013 | 9.215 | 9.352 | 9.193 | 9.290 | 1,853,444 | +0.08(+0.92%) |
Jan 22, 2013 | 9.252 | 9.317 | 9.080 | 9.205 | 2,106,468 | -0.35(-3.66%) |
Jan 18, 2013 | 9.312 | 9.571 | 9.263 | 9.555 | 2,720,303 | +0.24(+2.61%) |
Jan 17, 2013 | 9.169 | 9.398 | 9.163 | 9.312 | 1,443,591 | +0.15(+1.61%) |
Jan 16, 2013 | 9.186 | 9.212 | 9.123 | 9.164 | 661,266 | -0.05(-0.53%) |
Jan 15, 2013 | 9.290 | 9.342 | 9.107 | 9.213 | 1,150,816 | -0.14(-1.51%) |
Jan 14, 2013 | 9.395 | 9.457 | 9.345 | 9.355 | 1,048,815 | -0.07(-0.76%) |
Jan 11, 2013 | 9.401 | 9.447 | 9.350 | 9.426 | 977,370 | +0.02(+0.25%) |
Jan 10, 2013 | 9.309 | 9.460 | 9.269 | 9.403 | 2,947,432 | +0.19(+2.11%) |
Jan 09, 2013 | 9.142 | 9.223 | 9.119 | 9.209 | 822,240 | +0.07(+0.77%) |
Jan 08, 2013 | 9.148 | 9.164 | 9.110 | 9.139 | 703,715 | -0.02(-0.26%) |
Jan 07, 2013 | 9.155 | 9.207 | 9.050 | 9.163 | 1,170,805 | -0.05(-0.57%) |
Jan 04, 2013 | 9.113 | 9.267 | 9.075 | 9.215 | 1,280,051 | +0.11(+1.24%) |
Jan 03, 2013 | 9.110 | 9.204 | 9.069 | 9.102 | 1,495,721 | -0.04(-0.42%) |
Jan 02, 2013 | 9.124 | 9.174 | 8.884 | 9.140 | 1,199,656 | +0.26(+2.88%) |
Dec 31, 2012 | 8.771 | 8.937 | 8.748 | 8.884 | 1,191,504 | +0.09(+0.99%) |
Dec 28, 2012 | 8.829 | 8.880 | 8.789 | 8.798 | 782,784 | -0.08(-0.92%) |
Dec 27, 2012 | 8.907 | 8.991 | 8.773 | 8.880 | 484,015 | -0.04(-0.46%) |
Dec 26, 2012 | 9.031 | 9.075 | 8.895 | 8.921 | 210,530 | -0.11(-1.21%) |
Dec 24, 2012 | 9.000 | 9.051 | 8.958 | 9.031 | 206,479 | +0.01(+0.11%) |
Dec 21, 2012 | 8.873 | 9.034 | 8.829 | 9.021 | 828,026 | -0.04(-0.40%) |
Dec 20, 2012 | 9.000 | 9.069 | 8.951 | 9.057 | 413,186 | +0.07(+0.72%) |
Dec 19, 2012 | 9.054 | 9.163 | 8.967 | 8.992 | 705,055 | -0.06(-0.68%) |
Dec 18, 2012 | 8.862 | 9.124 | 8.862 | 9.054 | 649,070 | +0.20(+2.24%) |
Dec 17, 2012 | 8.865 | 8.934 | 8.805 | 8.856 | 562,033 | -0.00(-0.05%) |
Dec 14, 2012 | 8.922 | 8.930 | 8.803 | 8.860 | 871,708 | -0.06(-0.69%) |
Dec 13, 2012 | 8.929 | 9.051 | 8.889 | 8.922 | 1,458,127 | -0.04(-0.43%) |
Dec 12, 2012 | 8.891 | 9.061 | 8.891 | 8.961 | 2,998,952 | +0.07(+0.82%) |
Dec 11, 2012 | 8.841 | 8.910 | 8.832 | 8.887 | 2,012,719 | +0.06(+0.72%) |
Dec 10, 2012 | 8.784 | 8.883 | 8.744 | 8.824 | 1,717,101 | -0.10(-1.09%) |