Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.829 | 8.095 | 7.829 | 7.986 | 265,272 | +0.13(+1.59%) |
Feb 27, 2013 | 7.939 | 8.072 | 7.837 | 7.860 | 260,760 | -0.06(-0.79%) |
Feb 26, 2013 | 7.813 | 7.986 | 7.735 | 7.923 | 220,428 | +0.14(+1.81%) |
Feb 25, 2013 | 7.884 | 7.884 | 7.743 | 7.782 | 664,832 | -0.11(-1.39%) |
Feb 22, 2013 | 8.126 | 8.197 | 7.829 | 7.892 | 552,333 | -0.23(-2.89%) |
Feb 21, 2013 | 8.298 | 8.345 | 8.072 | 8.126 | 444,897 | -0.19(-2.26%) |
Feb 20, 2013 | 8.392 | 8.775 | 8.275 | 8.314 | 548,842 | -0.51(-5.76%) |
Feb 19, 2013 | 9.237 | 9.425 | 7.735 | 8.822 | 1,153,498 | -0.88(-9.03%) |
Feb 15, 2013 | 9.542 | 9.753 | 9.425 | 9.698 | 318,572 | +0.20(+2.06%) |
Feb 14, 2013 | 9.464 | 9.550 | 9.464 | 9.503 | 84,440 | -0.01(-0.08%) |
Feb 13, 2013 | 9.409 | 9.565 | 9.378 | 9.511 | 168,939 | +0.09(+0.91%) |
Feb 12, 2013 | 9.268 | 9.448 | 9.104 | 9.425 | 144,422 | +0.15(+1.60%) |
Feb 11, 2013 | 9.260 | 9.354 | 9.213 | 9.276 | 136,247 | +0.00(+0.00%) |
Feb 08, 2013 | 9.143 | 9.401 | 9.135 | 9.276 | 110,646 | +0.16(+1.72%) |
Feb 07, 2013 | 9.401 | 9.401 | 8.971 | 9.120 | 196,269 | -0.31(-3.32%) |
Feb 06, 2013 | 9.284 | 9.464 | 9.237 | 9.432 | 135,389 | +0.16(+1.69%) |
Feb 04, 2013 | 9.370 | 9.370 | 9.167 | 9.276 | 245,457 | -0.16(-1.66%) |
Feb 01, 2013 | 9.346 | 9.464 | 9.339 | 9.432 | 193,390 | +0.16(+1.69%) |
Jan 31, 2013 | 9.049 | 9.386 | 8.994 | 9.276 | 268,397 | +0.23(+2.60%) |
Jan 30, 2013 | 9.143 | 9.260 | 8.955 | 9.041 | 150,718 | -0.09(-0.94%) |
Jan 29, 2013 | 9.213 | 9.213 | 9.041 | 9.127 | 137,140 | -0.08(-0.85%) |
Jan 28, 2013 | 9.112 | 9.260 | 9.073 | 9.206 | 211,484 | +0.09(+1.03%) |
Jan 25, 2013 | 9.229 | 9.260 | 9.041 | 9.112 | 175,340 | -0.06(-0.68%) |
Jan 24, 2013 | 9.073 | 9.190 | 9.057 | 9.174 | 321,007 | +0.15(+1.65%) |
Jan 23, 2013 | 8.948 | 9.088 | 8.908 | 9.026 | 531,446 | +0.10(+1.14%) |
Jan 22, 2013 | 8.916 | 8.994 | 8.799 | 8.924 | 476,154 | +0.05(+0.62%) |
Jan 18, 2013 | 9.073 | 9.081 | 8.783 | 8.869 | 406,984 | -0.23(-2.58%) |
Jan 17, 2013 | 8.994 | 9.174 | 8.994 | 9.104 | 170,400 | +0.17(+1.93%) |
Jan 16, 2013 | 9.034 | 9.088 | 8.924 | 8.932 | 115,551 | -0.16(-1.72%) |
Jan 15, 2013 | 9.049 | 9.167 | 8.948 | 9.088 | 280,808 | -0.05(-0.51%) |
Jan 14, 2013 | 8.994 | 9.174 | 8.901 | 9.135 | 152,769 | +0.09(+0.95%) |
Jan 11, 2013 | 9.057 | 9.112 | 8.971 | 9.049 | 98,600 | -0.02(-0.26%) |
Jan 10, 2013 | 9.053 | 9.096 | 8.940 | 9.073 | 93,234 | +0.06(+0.69%) |
Jan 09, 2013 | 9.073 | 9.073 | 8.893 | 9.010 | 298,630 | -0.06(-0.69%) |
Jan 08, 2013 | 8.979 | 9.073 | 8.877 | 9.073 | 259,823 | +0.11(+1.22%) |
Jan 07, 2013 | 8.901 | 8.994 | 8.901 | 8.963 | 173,891 | -0.02(-0.17%) |
Jan 04, 2013 | 8.987 | 9.010 | 8.885 | 8.979 | 125,639 | +0.04(+0.44%) |
Jan 03, 2013 | 8.955 | 9.104 | 8.815 | 8.940 | 165,016 | -0.03(-0.35%) |
Jan 02, 2013 | 8.905 | 8.994 | 8.674 | 8.971 | 342,986 | +0.30(+3.43%) |
Dec 31, 2012 | 8.392 | 8.682 | 8.205 | 8.674 | 287,231 | +0.27(+3.16%) |
Dec 28, 2012 | 8.455 | 8.521 | 8.165 | 8.408 | 115,759 | -0.05(-0.56%) |
Dec 27, 2012 | 8.596 | 8.596 | 8.124 | 8.455 | 201,889 | -0.04(-0.47%) |
Dec 26, 2012 | 8.134 | 8.588 | 8.087 | 8.495 | 381,912 | +0.36(+4.44%) |
Dec 24, 2012 | 8.205 | 8.251 | 8.025 | 8.134 | 88,589 | -0.09(-1.05%) |
Dec 21, 2012 | 8.009 | 8.267 | 7.790 | 8.220 | 810,186 | +0.11(+1.35%) |
Dec 20, 2012 | 8.087 | 8.205 | 7.845 | 8.111 | 253,681 | +0.09(+1.07%) |
Dec 19, 2012 | 8.150 | 8.150 | 7.993 | 8.025 | 135,311 | -0.14(-1.72%) |
Dec 18, 2012 | 8.064 | 8.205 | 8.040 | 8.165 | 193,306 | +0.10(+1.26%) |
Dec 17, 2012 | 7.813 | 8.111 | 7.665 | 8.064 | 324,812 | +0.31(+3.93%) |
Dec 14, 2012 | 7.712 | 7.876 | 7.641 | 7.759 | 102,368 | +0.00(+0.00%) |
Dec 13, 2012 | 7.688 | 7.813 | 7.688 | 7.759 | 68,375 | +0.06(+0.81%) |
Dec 12, 2012 | 7.884 | 7.922 | 7.688 | 7.696 | 112,927 | -0.17(-2.19%) |
Dec 11, 2012 | 7.986 | 7.986 | 7.720 | 7.868 | 162,504 | -0.04(-0.49%) |
Dec 10, 2012 | 7.751 | 7.931 | 7.735 | 7.907 | 166,081 | +0.15(+1.92%) |
Dec 07, 2012 | 7.782 | 7.845 | 7.673 | 7.759 | 125,443 | +0.04(+0.51%) |
Dec 06, 2012 | 7.375 | 7.727 | 7.360 | 7.720 | 169,836 | +0.36(+4.94%) |
Dec 05, 2012 | 7.650 | 7.730 | 7.343 | 7.356 | 510,061 | -0.25(-3.28%) |