Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.387 | 9.387 | 9.251 | 9.383 | 7,984 | -0.00(-0.04%) |
Feb 27, 2013 | 9.504 | 9.504 | 9.232 | 9.387 | 8,831 | +0.02(+0.17%) |
Feb 26, 2013 | 9.410 | 9.515 | 9.348 | 9.371 | 9,794 | +0.12(+1.34%) |
Feb 25, 2013 | 9.127 | 9.440 | 9.085 | 9.247 | 19,266 | +0.19(+2.06%) |
Feb 22, 2013 | 9.038 | 9.065 | 8.892 | 9.061 | 12,168 | +0.02(+0.25%) |
Feb 21, 2013 | 9.062 | 9.062 | 8.698 | 9.038 | 14,404 | +0.14(+1.61%) |
Feb 20, 2013 | 8.694 | 8.946 | 8.694 | 8.895 | 8,053 | +0.39(+4.64%) |
Feb 19, 2013 | 8.961 | 8.961 | 8.428 | 8.501 | 34,379 | -0.54(-6.02%) |
Feb 15, 2013 | 9.297 | 9.297 | 8.911 | 9.046 | 5,460 | +0.14(+1.61%) |
Feb 14, 2013 | 8.938 | 9.116 | 8.872 | 8.902 | 12,416 | -0.04(-0.40%) |
Feb 13, 2013 | 8.694 | 8.938 | 8.636 | 8.938 | 7,579 | +0.07(+0.78%) |
Feb 12, 2013 | 8.853 | 8.868 | 8.748 | 8.868 | 6,306 | +0.13(+1.44%) |
Feb 11, 2013 | 8.644 | 8.742 | 8.573 | 8.742 | 10,680 | +0.02(+0.28%) |
Feb 08, 2013 | 8.733 | 8.801 | 8.694 | 8.718 | 8,356 | +0.00(+0.04%) |
Feb 07, 2013 | 8.884 | 8.957 | 8.714 | 8.714 | 2,354 | -0.25(-2.80%) |
Feb 06, 2013 | 8.915 | 8.988 | 8.694 | 8.965 | 20,961 | -0.26(-2.81%) |
Feb 04, 2013 | 9.278 | 9.336 | 9.185 | 9.224 | 14,535 | -0.15(-1.61%) |
Feb 01, 2013 | 9.390 | 9.614 | 9.371 | 9.375 | 10,558 | -0.05(-0.54%) |
Jan 31, 2013 | 9.537 | 9.648 | 9.371 | 9.426 | 17,524 | -0.21(-2.20%) |
Jan 30, 2013 | 9.622 | 9.637 | 9.486 | 9.637 | 9,474 | +0.14(+1.42%) |
Jan 29, 2013 | 9.479 | 9.620 | 9.460 | 9.502 | 13,868 | +0.04(+0.43%) |
Jan 28, 2013 | 9.596 | 9.673 | 9.443 | 9.461 | 28,145 | +0.02(+0.20%) |
Jan 25, 2013 | 9.442 | 9.442 | 9.331 | 9.442 | 8,936 | +0.14(+1.51%) |
Jan 24, 2013 | 9.231 | 9.596 | 9.124 | 9.302 | 24,883 | +0.14(+1.52%) |
Jan 23, 2013 | 9.139 | 9.392 | 9.139 | 9.162 | 11,471 | +0.02(+0.17%) |
Jan 22, 2013 | 9.085 | 9.212 | 9.020 | 9.147 | 20,787 | +0.18(+2.01%) |
Jan 18, 2013 | 8.828 | 9.052 | 8.828 | 8.966 | 4,939 | +0.18(+2.01%) |
Jan 17, 2013 | 8.617 | 8.790 | 8.575 | 8.790 | 15,191 | +0.25(+2.91%) |
Jan 16, 2013 | 8.375 | 8.636 | 8.375 | 8.541 | 10,369 | +0.22(+2.68%) |
Jan 15, 2013 | 8.380 | 8.440 | 8.318 | 8.318 | 9,822 | -0.00(-0.02%) |
Jan 14, 2013 | 8.387 | 8.391 | 8.306 | 8.319 | 8,214 | +0.07(+0.86%) |
Jan 11, 2013 | 8.256 | 8.402 | 8.249 | 8.249 | 10,785 | -0.01(-0.12%) |
Jan 10, 2013 | 8.214 | 8.329 | 8.156 | 8.258 | 7,855 | -0.00(-0.03%) |
Jan 09, 2013 | 8.179 | 8.314 | 8.134 | 8.261 | 10,731 | +0.21(+2.58%) |
Jan 08, 2013 | 8.145 | 8.385 | 7.803 | 8.053 | 17,906 | -0.13(-1.59%) |
Jan 07, 2013 | 7.984 | 8.275 | 7.984 | 8.183 | 18,112 | +0.20(+2.50%) |
Jan 04, 2013 | 7.780 | 8.060 | 7.780 | 7.984 | 31,162 | +0.30(+3.84%) |
Jan 03, 2013 | 7.466 | 7.773 | 7.466 | 7.688 | 20,271 | +0.13(+1.73%) |
Jan 02, 2013 | 7.381 | 7.561 | 7.370 | 7.558 | 30,182 | +0.15(+1.97%) |
Dec 31, 2012 | 7.201 | 7.423 | 7.197 | 7.412 | 55,016 | +0.00(+0.05%) |
Dec 28, 2012 | 7.577 | 7.677 | 7.408 | 7.408 | 73,433 | -0.24(-3.17%) |
Dec 27, 2012 | 7.792 | 8.001 | 7.619 | 7.651 | 46,481 | -0.16(-2.08%) |
Dec 26, 2012 | 7.740 | 7.871 | 7.740 | 7.813 | 16,307 | +0.03(+0.40%) |
Dec 24, 2012 | 7.820 | 7.820 | 7.702 | 7.782 | 10,464 | +0.04(+0.54%) |
Dec 21, 2012 | 7.634 | 7.809 | 7.634 | 7.740 | 15,460 | +0.06(+0.83%) |
Dec 20, 2012 | 7.721 | 7.820 | 7.626 | 7.676 | 9,108 | -0.06(-0.83%) |
Dec 19, 2012 | 7.893 | 7.904 | 7.702 | 7.740 | 14,385 | -0.15(-1.93%) |
Dec 18, 2012 | 7.855 | 8.007 | 7.855 | 7.893 | 34,280 | -0.06(-0.72%) |
Dec 17, 2012 | 7.817 | 7.950 | 7.763 | 7.950 | 48,786 | +0.13(+1.71%) |
Dec 14, 2012 | 7.855 | 7.992 | 7.763 | 7.817 | 48,673 | -0.12(-1.54%) |
Dec 13, 2012 | 7.870 | 7.939 | 7.817 | 7.939 | 18,751 | -0.01(-0.10%) |
Dec 12, 2012 | 7.946 | 7.965 | 7.786 | 7.946 | 43,401 | -0.08(-1.00%) |
Dec 11, 2012 | 7.859 | 8.094 | 7.859 | 8.026 | 10,726 | +0.17(+2.18%) |
Dec 10, 2012 | 7.859 | 8.045 | 7.820 | 7.855 | 34,301 | -0.06(-0.76%) |
Dec 07, 2012 | 7.988 | 8.031 | 7.824 | 7.915 | 17,553 | -0.04(-0.49%) |
Dec 06, 2012 | 8.022 | 8.022 | 7.817 | 7.954 | 36,181 | -0.08(-1.00%) |
Dec 05, 2012 | 8.099 | 8.171 | 8.019 | 8.034 | 10,781 | -0.06(-0.80%) |