Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.515 | 9.530 | 9.403 | 9.433 | 16,729,202 | +0.01(+0.16%) |
Feb 27, 2013 | 9.194 | 9.433 | 9.164 | 9.418 | 12,746,115 | +0.22(+2.44%) |
Feb 26, 2013 | 9.224 | 9.306 | 9.126 | 9.194 | 19,187,004 | +0.02(+0.24%) |
Feb 25, 2013 | 9.416 | 9.468 | 9.171 | 9.171 | 16,371,027 | -0.19(-2.06%) |
Feb 22, 2013 | 9.342 | 9.394 | 9.320 | 9.364 | 9,270,685 | +0.07(+0.80%) |
Feb 21, 2013 | 9.350 | 9.379 | 9.223 | 9.290 | 17,890,738 | -0.09(-0.95%) |
Feb 20, 2013 | 9.595 | 9.609 | 9.342 | 9.379 | 15,481,577 | -0.20(-2.09%) |
Feb 19, 2013 | 9.528 | 9.617 | 9.528 | 9.580 | 18,677,310 | +0.08(+0.86%) |
Feb 15, 2013 | 9.632 | 9.639 | 9.454 | 9.498 | 19,353,946 | -0.12(-1.24%) |
Feb 14, 2013 | 9.476 | 9.647 | 9.424 | 9.617 | 22,035,158 | +0.13(+1.33%) |
Feb 13, 2013 | 9.364 | 9.520 | 9.350 | 9.491 | 23,207,412 | +0.16(+1.67%) |
Feb 12, 2013 | 9.253 | 9.424 | 9.246 | 9.335 | 18,124,272 | +0.10(+1.05%) |
Feb 11, 2013 | 9.149 | 9.268 | 9.112 | 9.238 | 13,940,666 | +0.12(+1.30%) |
Feb 08, 2013 | 9.171 | 9.268 | 8.993 | 9.119 | 24,251,512 | -0.03(-0.32%) |
Feb 07, 2013 | 9.030 | 9.156 | 9.015 | 9.149 | 21,817,476 | +0.10(+1.15%) |
Feb 06, 2013 | 8.867 | 9.045 | 8.822 | 9.045 | 18,528,252 | +0.29(+3.31%) |
Feb 04, 2013 | 8.845 | 8.859 | 8.726 | 8.755 | 28,798,350 | -0.09(-1.01%) |
Feb 01, 2013 | 8.949 | 8.971 | 8.822 | 8.845 | 24,022,408 | -0.07(-0.75%) |
Jan 31, 2013 | 8.911 | 8.971 | 8.859 | 8.911 | 34,175,544 | +0.00(+0.00%) |
Jan 30, 2013 | 9.097 | 9.097 | 8.837 | 8.911 | 29,653,892 | -0.17(-1.88%) |
Jan 29, 2013 | 9.097 | 9.223 | 9.030 | 9.082 | 32,801,444 | +0.06(+0.66%) |
Jan 28, 2013 | 8.963 | 9.030 | 8.815 | 9.023 | 43,361,756 | -0.07(-0.74%) |
Jan 25, 2013 | 9.038 | 9.127 | 8.971 | 9.090 | 21,857,966 | +0.06(+0.66%) |
Jan 24, 2013 | 9.082 | 9.104 | 8.963 | 9.030 | 21,481,294 | -0.05(-0.57%) |
Jan 23, 2013 | 9.142 | 9.164 | 9.053 | 9.082 | 16,010,534 | -0.06(-0.65%) |
Jan 22, 2013 | 8.978 | 9.142 | 8.904 | 9.142 | 19,412,248 | +0.16(+1.74%) |
Jan 18, 2013 | 9.201 | 9.201 | 8.904 | 8.986 | 26,219,804 | -0.15(-1.63%) |
Jan 17, 2013 | 9.246 | 9.275 | 9.119 | 9.134 | 22,118,658 | -0.16(-1.76%) |
Jan 16, 2013 | 9.372 | 9.394 | 9.231 | 9.298 | 12,716,038 | -0.07(-0.79%) |
Jan 15, 2013 | 9.216 | 9.379 | 9.182 | 9.372 | 13,980,718 | +0.09(+0.96%) |
Jan 14, 2013 | 9.223 | 9.320 | 9.179 | 9.283 | 13,339,154 | +0.04(+0.40%) |
Jan 11, 2013 | 9.223 | 9.268 | 9.008 | 9.246 | 32,896,134 | -0.14(-1.50%) |
Jan 10, 2013 | 9.268 | 9.424 | 9.260 | 9.387 | 24,622,380 | +0.18(+1.94%) |
Jan 09, 2013 | 9.290 | 9.379 | 9.112 | 9.208 | 32,931,280 | -0.06(-0.64%) |
Jan 08, 2013 | 9.357 | 9.394 | 9.231 | 9.268 | 27,412,546 | -0.11(-1.19%) |
Jan 07, 2013 | 9.439 | 9.491 | 9.372 | 9.379 | 25,102,994 | -0.07(-0.79%) |
Jan 04, 2013 | 9.513 | 9.617 | 9.394 | 9.454 | 30,475,940 | -0.03(-0.31%) |
Jan 03, 2013 | 9.550 | 9.654 | 9.476 | 9.483 | 14,354,865 | -0.07(-0.70%) |
Jan 02, 2013 | 9.602 | 9.609 | 9.468 | 9.550 | 18,909,998 | +0.19(+2.06%) |
Dec 31, 2012 | 9.238 | 9.387 | 9.179 | 9.357 | 16,625,806 | +0.10(+1.04%) |
Dec 28, 2012 | 9.268 | 9.394 | 9.246 | 9.260 | 14,498,145 | -0.08(-0.87%) |
Dec 27, 2012 | 9.372 | 9.379 | 9.216 | 9.342 | 13,870,560 | -0.01(-0.08%) |
Dec 26, 2012 | 9.454 | 9.513 | 9.312 | 9.350 | 10,390,707 | -0.11(-1.18%) |
Dec 24, 2012 | 9.372 | 9.468 | 9.312 | 9.461 | 6,809,330 | +0.10(+1.11%) |
Dec 21, 2012 | 9.357 | 9.461 | 9.305 | 9.357 | 35,942,296 | -0.14(-1.49%) |
Dec 20, 2012 | 9.498 | 9.557 | 9.461 | 9.498 | 24,493,526 | +0.01(+0.16%) |
Dec 19, 2012 | 9.617 | 9.721 | 9.483 | 9.483 | 16,960,540 | -0.16(-1.69%) |
Dec 18, 2012 | 9.364 | 9.669 | 9.357 | 9.647 | 18,169,328 | +0.25(+2.69%) |
Dec 17, 2012 | 9.350 | 9.454 | 9.312 | 9.394 | 15,237,799 | +0.02(+0.24%) |
Dec 14, 2012 | 9.483 | 9.491 | 9.298 | 9.372 | 15,541,122 | -0.09(-0.94%) |
Dec 13, 2012 | 9.476 | 9.576 | 9.424 | 9.461 | 15,228,996 | +0.01(+0.08%) |
Dec 12, 2012 | 9.379 | 9.543 | 9.350 | 9.454 | 17,326,422 | +0.10(+1.03%) |
Dec 11, 2012 | 9.409 | 9.431 | 9.312 | 9.357 | 13,399,944 | -0.02(-0.24%) |
Dec 10, 2012 | 9.283 | 9.431 | 9.253 | 9.379 | 13,715,786 | +0.07(+0.72%) |
Dec 07, 2012 | 9.298 | 9.327 | 9.186 | 9.312 | 12,835,757 | +0.04(+0.48%) |
Dec 06, 2012 | 9.156 | 9.435 | 9.090 | 9.268 | 14,176,481 | +0.07(+0.81%) |
Dec 05, 2012 | 9.053 | 9.260 | 9.053 | 9.194 | 16,691,465 | +0.12(+1.31%) |