Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.368 | 9.368 | 9.232 | 9.364 | 8,001 | -0.00(-0.04%) |
Feb 27, 2013 | 9.484 | 9.484 | 9.213 | 9.368 | 8,850 | +0.02(+0.17%) |
Feb 26, 2013 | 9.391 | 9.496 | 9.329 | 9.352 | 9,814 | +0.12(+1.34%) |
Feb 25, 2013 | 9.108 | 9.421 | 9.066 | 9.228 | 19,306 | +0.19(+2.06%) |
Feb 22, 2013 | 9.020 | 9.047 | 8.873 | 9.042 | 12,193 | +0.02(+0.25%) |
Feb 21, 2013 | 9.043 | 9.043 | 8.680 | 9.020 | 14,433 | +0.14(+1.61%) |
Feb 20, 2013 | 8.677 | 8.927 | 8.677 | 8.877 | 8,070 | +0.39(+4.64%) |
Feb 19, 2013 | 8.943 | 8.943 | 8.410 | 8.484 | 34,450 | -0.54(-6.02%) |
Feb 15, 2013 | 9.278 | 9.278 | 8.892 | 9.027 | 5,471 | +0.14(+1.61%) |
Feb 14, 2013 | 8.919 | 9.097 | 8.854 | 8.884 | 12,442 | -0.04(-0.40%) |
Feb 13, 2013 | 8.677 | 8.919 | 8.619 | 8.919 | 7,595 | +0.07(+0.78%) |
Feb 12, 2013 | 8.835 | 8.850 | 8.730 | 8.850 | 6,319 | +0.13(+1.44%) |
Feb 11, 2013 | 8.626 | 8.724 | 8.555 | 8.724 | 10,702 | +0.02(+0.28%) |
Feb 08, 2013 | 8.715 | 8.783 | 8.677 | 8.700 | 8,373 | +0.00(+0.04%) |
Feb 07, 2013 | 8.865 | 8.939 | 8.696 | 8.696 | 2,359 | -0.25(-2.80%) |
Feb 06, 2013 | 8.896 | 8.970 | 8.677 | 8.946 | 21,004 | -0.26(-2.81%) |
Feb 04, 2013 | 9.259 | 9.316 | 9.166 | 9.205 | 14,566 | -0.15(-1.61%) |
Feb 01, 2013 | 9.371 | 9.594 | 9.351 | 9.355 | 10,580 | -0.05(-0.54%) |
Jan 31, 2013 | 9.517 | 9.628 | 9.352 | 9.406 | 17,561 | -0.21(-2.20%) |
Jan 30, 2013 | 9.602 | 9.617 | 9.466 | 9.617 | 9,493 | +0.13(+1.42%) |
Jan 29, 2013 | 9.459 | 9.600 | 9.440 | 9.482 | 13,896 | +0.04(+0.43%) |
Jan 28, 2013 | 9.576 | 9.653 | 9.423 | 9.442 | 28,203 | +0.02(+0.20%) |
Jan 25, 2013 | 9.423 | 9.423 | 9.312 | 9.423 | 8,954 | +0.14(+1.51%) |
Jan 24, 2013 | 9.212 | 9.576 | 9.105 | 9.283 | 24,934 | +0.14(+1.52%) |
Jan 23, 2013 | 9.120 | 9.373 | 9.120 | 9.143 | 11,494 | +0.02(+0.17%) |
Jan 22, 2013 | 9.067 | 9.193 | 9.001 | 9.128 | 20,830 | +0.18(+2.01%) |
Jan 18, 2013 | 8.810 | 9.034 | 8.810 | 8.948 | 4,949 | +0.18(+2.01%) |
Jan 17, 2013 | 8.599 | 8.772 | 8.557 | 8.772 | 15,222 | +0.25(+2.91%) |
Jan 16, 2013 | 8.358 | 8.618 | 8.358 | 8.523 | 10,390 | +0.22(+2.68%) |
Jan 15, 2013 | 8.363 | 8.423 | 8.301 | 8.301 | 9,842 | -0.00(-0.02%) |
Jan 14, 2013 | 8.369 | 8.373 | 8.289 | 8.302 | 8,231 | +0.07(+0.86%) |
Jan 11, 2013 | 8.239 | 8.385 | 8.232 | 8.232 | 10,808 | -0.01(-0.12%) |
Jan 10, 2013 | 8.197 | 8.311 | 8.140 | 8.241 | 7,871 | -0.00(-0.03%) |
Jan 09, 2013 | 8.163 | 8.297 | 8.117 | 8.244 | 10,753 | +0.21(+2.58%) |
Jan 08, 2013 | 8.128 | 8.368 | 7.787 | 8.036 | 17,943 | -0.13(-1.59%) |
Jan 07, 2013 | 7.967 | 8.258 | 7.967 | 8.166 | 18,149 | +0.20(+2.50%) |
Jan 04, 2013 | 7.764 | 8.044 | 7.764 | 7.967 | 31,226 | +0.29(+3.84%) |
Jan 03, 2013 | 7.450 | 7.757 | 7.450 | 7.672 | 20,313 | +0.13(+1.73%) |
Jan 02, 2013 | 7.366 | 7.546 | 7.354 | 7.542 | 30,244 | +0.15(+1.97%) |
Dec 31, 2012 | 7.186 | 7.408 | 7.182 | 7.397 | 55,129 | +0.00(+0.05%) |
Dec 28, 2012 | 7.561 | 7.661 | 7.393 | 7.393 | 73,584 | -0.24(-3.17%) |
Dec 27, 2012 | 7.776 | 7.984 | 7.603 | 7.635 | 46,577 | -0.16(-2.08%) |
Dec 26, 2012 | 7.724 | 7.854 | 7.724 | 7.797 | 16,341 | +0.03(+0.40%) |
Dec 24, 2012 | 7.804 | 7.804 | 7.686 | 7.766 | 10,485 | +0.04(+0.54%) |
Dec 21, 2012 | 7.618 | 7.793 | 7.618 | 7.724 | 15,492 | +0.06(+0.83%) |
Dec 20, 2012 | 7.705 | 7.804 | 7.610 | 7.661 | 9,127 | -0.06(-0.83%) |
Dec 19, 2012 | 7.877 | 7.888 | 7.686 | 7.724 | 14,414 | -0.15(-1.93%) |
Dec 18, 2012 | 7.839 | 7.991 | 7.839 | 7.877 | 34,351 | -0.06(-0.72%) |
Dec 17, 2012 | 7.800 | 7.934 | 7.747 | 7.934 | 48,886 | +0.13(+1.71%) |
Dec 14, 2012 | 7.839 | 7.975 | 7.747 | 7.800 | 48,773 | -0.12(-1.54%) |
Dec 13, 2012 | 7.854 | 7.922 | 7.800 | 7.922 | 18,790 | -0.01(-0.10%) |
Dec 12, 2012 | 7.930 | 7.949 | 7.770 | 7.930 | 43,491 | -0.08(-1.00%) |
Dec 11, 2012 | 7.842 | 8.078 | 7.842 | 8.010 | 10,748 | +0.17(+2.18%) |
Dec 10, 2012 | 7.842 | 8.029 | 7.804 | 7.839 | 34,372 | -0.06(-0.76%) |
Dec 07, 2012 | 7.972 | 8.015 | 7.808 | 7.899 | 17,589 | -0.04(-0.49%) |
Dec 06, 2012 | 8.006 | 8.006 | 7.800 | 7.937 | 36,256 | -0.08(-1.00%) |
Dec 05, 2012 | 8.082 | 8.154 | 8.002 | 8.017 | 10,803 | -0.06(-0.80%) |