Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.324 | 9.324 | 9.189 | 9.320 | 8,038 | -0.00(-0.04%) |
Feb 27, 2013 | 9.440 | 9.440 | 9.170 | 9.324 | 8,891 | +0.02(+0.17%) |
Feb 26, 2013 | 9.347 | 9.452 | 9.285 | 9.309 | 9,860 | +0.12(+1.34%) |
Feb 25, 2013 | 9.066 | 9.377 | 9.024 | 9.185 | 19,396 | +0.19(+2.06%) |
Feb 22, 2013 | 8.978 | 9.005 | 8.832 | 9.000 | 12,250 | +0.02(+0.25%) |
Feb 21, 2013 | 9.001 | 9.001 | 8.640 | 8.978 | 14,501 | +0.14(+1.61%) |
Feb 20, 2013 | 8.636 | 8.886 | 8.636 | 8.836 | 8,107 | +0.39(+4.64%) |
Feb 19, 2013 | 8.901 | 8.901 | 8.371 | 8.444 | 34,611 | -0.54(-6.02%) |
Feb 15, 2013 | 9.235 | 9.235 | 8.851 | 8.985 | 5,497 | +0.14(+1.61%) |
Feb 14, 2013 | 8.878 | 9.055 | 8.813 | 8.843 | 12,500 | -0.04(-0.40%) |
Feb 13, 2013 | 8.636 | 8.878 | 8.579 | 8.878 | 7,631 | +0.07(+0.78%) |
Feb 12, 2013 | 8.794 | 8.809 | 8.689 | 8.809 | 6,349 | +0.13(+1.44%) |
Feb 11, 2013 | 8.586 | 8.684 | 8.516 | 8.684 | 10,752 | +0.02(+0.28%) |
Feb 08, 2013 | 8.675 | 8.742 | 8.636 | 8.659 | 8,412 | +0.00(+0.04%) |
Feb 07, 2013 | 8.824 | 8.897 | 8.655 | 8.655 | 2,370 | -0.25(-2.80%) |
Feb 06, 2013 | 8.855 | 8.928 | 8.636 | 8.905 | 21,103 | -0.26(-2.81%) |
Feb 04, 2013 | 9.216 | 9.273 | 9.124 | 9.162 | 14,634 | -0.15(-1.61%) |
Feb 01, 2013 | 9.327 | 9.550 | 9.308 | 9.312 | 10,629 | -0.05(-0.54%) |
Jan 31, 2013 | 9.473 | 9.583 | 9.308 | 9.362 | 17,643 | -0.21(-2.20%) |
Jan 30, 2013 | 9.557 | 9.573 | 9.422 | 9.573 | 9,538 | +0.13(+1.42%) |
Jan 29, 2013 | 9.415 | 9.555 | 9.396 | 9.438 | 13,961 | +0.04(+0.43%) |
Jan 28, 2013 | 9.531 | 9.608 | 9.379 | 9.398 | 28,335 | +0.02(+0.20%) |
Jan 25, 2013 | 9.379 | 9.379 | 9.268 | 9.379 | 8,996 | +0.14(+1.51%) |
Jan 24, 2013 | 9.169 | 9.531 | 9.062 | 9.239 | 25,051 | +0.14(+1.52%) |
Jan 23, 2013 | 9.078 | 9.329 | 9.078 | 9.101 | 11,548 | +0.02(+0.17%) |
Jan 22, 2013 | 9.024 | 9.150 | 8.960 | 9.085 | 20,928 | +0.18(+2.01%) |
Jan 18, 2013 | 8.769 | 8.992 | 8.769 | 8.906 | 4,973 | +0.18(+2.01%) |
Jan 17, 2013 | 8.559 | 8.731 | 8.517 | 8.731 | 15,294 | +0.25(+2.91%) |
Jan 16, 2013 | 8.319 | 8.578 | 8.319 | 8.484 | 10,439 | +0.22(+2.68%) |
Jan 15, 2013 | 8.324 | 8.383 | 8.262 | 8.262 | 9,888 | -0.00(-0.02%) |
Jan 14, 2013 | 8.330 | 8.334 | 8.250 | 8.263 | 8,270 | +0.07(+0.86%) |
Jan 11, 2013 | 8.201 | 8.346 | 8.193 | 8.193 | 10,858 | -0.01(-0.12%) |
Jan 10, 2013 | 8.159 | 8.273 | 8.102 | 8.203 | 7,908 | -0.00(-0.03%) |
Jan 09, 2013 | 8.125 | 8.258 | 8.079 | 8.205 | 10,803 | +0.21(+2.58%) |
Jan 08, 2013 | 8.090 | 8.329 | 7.751 | 7.999 | 18,027 | -0.13(-1.59%) |
Jan 07, 2013 | 7.930 | 8.220 | 7.930 | 8.128 | 18,234 | +0.20(+2.50%) |
Jan 04, 2013 | 7.728 | 8.006 | 7.728 | 7.930 | 31,372 | +0.29(+3.84%) |
Jan 03, 2013 | 7.415 | 7.720 | 7.415 | 7.637 | 20,408 | +0.13(+1.73%) |
Jan 02, 2013 | 7.332 | 7.511 | 7.320 | 7.507 | 30,386 | +0.14(+1.97%) |
Dec 31, 2012 | 7.152 | 7.374 | 7.149 | 7.362 | 55,387 | +0.00(+0.05%) |
Dec 28, 2012 | 7.526 | 7.625 | 7.358 | 7.358 | 73,929 | -0.24(-3.17%) |
Dec 27, 2012 | 7.740 | 7.947 | 7.568 | 7.599 | 46,795 | -0.16(-2.08%) |
Dec 26, 2012 | 7.688 | 7.818 | 7.688 | 7.760 | 16,417 | +0.03(+0.40%) |
Dec 24, 2012 | 7.768 | 7.768 | 7.651 | 7.730 | 10,534 | +0.04(+0.54%) |
Dec 21, 2012 | 7.582 | 7.757 | 7.582 | 7.688 | 15,564 | +0.06(+0.83%) |
Dec 20, 2012 | 7.669 | 7.768 | 7.575 | 7.625 | 9,169 | -0.06(-0.83%) |
Dec 19, 2012 | 7.840 | 7.851 | 7.651 | 7.688 | 14,482 | -0.15(-1.93%) |
Dec 18, 2012 | 7.802 | 7.954 | 7.802 | 7.840 | 34,511 | -0.06(-0.72%) |
Dec 17, 2012 | 7.764 | 7.897 | 7.711 | 7.897 | 49,115 | +0.13(+1.71%) |
Dec 14, 2012 | 7.802 | 7.938 | 7.711 | 7.764 | 49,002 | -0.12(-1.54%) |
Dec 13, 2012 | 7.817 | 7.885 | 7.764 | 7.885 | 18,878 | -0.01(-0.10%) |
Dec 12, 2012 | 7.893 | 7.912 | 7.734 | 7.893 | 43,695 | -0.08(-1.00%) |
Dec 11, 2012 | 7.806 | 8.040 | 7.806 | 7.972 | 10,799 | +0.17(+2.18%) |
Dec 10, 2012 | 7.806 | 7.991 | 7.768 | 7.802 | 34,533 | -0.06(-0.76%) |
Dec 07, 2012 | 7.935 | 7.978 | 7.772 | 7.862 | 17,671 | -0.04(-0.49%) |
Dec 06, 2012 | 7.969 | 7.969 | 7.764 | 7.900 | 36,426 | -0.08(-1.00%) |
Dec 05, 2012 | 8.044 | 8.116 | 7.965 | 7.980 | 10,854 | -0.06(-0.80%) |