Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.343 | 9.396 | 9.185 | 9.238 | 3,789,537 | -0.10(-1.02%) |
Feb 27, 2013 | 8.817 | 9.422 | 8.799 | 9.333 | 7,884,962 | +0.49(+5.54%) |
Feb 26, 2013 | 8.676 | 8.992 | 8.676 | 8.843 | 7,565,450 | +0.21(+2.44%) |
Feb 25, 2013 | 8.948 | 9.054 | 8.624 | 8.632 | 4,554,564 | -0.25(-2.77%) |
Feb 22, 2013 | 8.817 | 8.983 | 8.782 | 8.878 | 3,960,084 | +0.15(+1.71%) |
Feb 21, 2013 | 8.878 | 8.922 | 8.659 | 8.729 | 4,060,661 | -0.19(-2.16%) |
Feb 20, 2013 | 9.176 | 9.299 | 8.913 | 8.922 | 4,322,048 | -0.24(-2.59%) |
Feb 19, 2013 | 8.948 | 9.185 | 8.922 | 9.159 | 7,521,776 | +0.51(+5.88%) |
Feb 15, 2013 | 8.843 | 8.869 | 8.650 | 8.650 | 3,999,039 | -0.19(-2.18%) |
Feb 14, 2013 | 8.685 | 8.852 | 8.685 | 8.843 | 1,990,535 | +0.12(+1.41%) |
Feb 13, 2013 | 8.825 | 8.939 | 8.694 | 8.720 | 2,396,516 | -0.11(-1.19%) |
Feb 12, 2013 | 8.755 | 8.825 | 8.668 | 8.825 | 2,748,623 | +0.04(+0.50%) |
Feb 11, 2013 | 8.861 | 8.948 | 8.768 | 8.782 | 2,449,013 | -0.14(-1.57%) |
Feb 08, 2013 | 8.703 | 8.992 | 8.686 | 8.922 | 3,469,080 | +0.29(+3.35%) |
Feb 07, 2013 | 8.738 | 8.799 | 8.597 | 8.632 | 2,734,718 | -0.11(-1.30%) |
Feb 06, 2013 | 8.641 | 8.773 | 8.641 | 8.746 | 2,186,852 | +0.07(+0.81%) |
Feb 04, 2013 | 8.983 | 9.027 | 8.659 | 8.676 | 4,587,731 | -0.35(-3.89%) |
Feb 01, 2013 | 9.124 | 9.220 | 8.992 | 9.027 | 3,686,433 | +0.02(+0.19%) |
Jan 31, 2013 | 8.817 | 9.097 | 8.799 | 9.010 | 4,641,945 | +0.24(+2.70%) |
Jan 30, 2013 | 8.834 | 8.966 | 8.711 | 8.773 | 4,388,821 | -0.04(-0.40%) |
Jan 29, 2013 | 8.957 | 9.036 | 8.782 | 8.808 | 5,205,501 | -0.07(-0.79%) |
Jan 28, 2013 | 8.790 | 8.904 | 8.738 | 8.878 | 5,274,110 | +0.22(+2.53%) |
Jan 25, 2013 | 8.817 | 8.852 | 8.553 | 8.659 | 7,289,237 | -0.20(-2.28%) |
Jan 24, 2013 | 9.106 | 9.343 | 8.782 | 8.861 | 6,944,697 | -0.30(-3.26%) |
Jan 23, 2013 | 9.036 | 9.229 | 8.939 | 9.159 | 2,491,014 | +0.15(+1.70%) |
Jan 22, 2013 | 9.150 | 9.150 | 8.931 | 9.005 | 2,305,079 | -0.10(-1.11%) |
Jan 18, 2013 | 9.185 | 9.273 | 9.071 | 9.106 | 2,897,287 | -0.16(-1.70%) |
Jan 17, 2013 | 9.220 | 9.404 | 9.211 | 9.264 | 2,791,119 | +0.13(+1.44%) |
Jan 16, 2013 | 8.948 | 9.325 | 8.931 | 9.132 | 4,054,662 | +0.13(+1.46%) |
Jan 15, 2013 | 8.913 | 9.106 | 8.817 | 9.001 | 2,137,822 | +0.01(+0.10%) |
Jan 14, 2013 | 8.773 | 9.027 | 8.773 | 8.992 | 2,527,820 | +0.18(+2.09%) |
Jan 11, 2013 | 8.764 | 8.843 | 8.650 | 8.808 | 2,237,819 | +0.09(+1.01%) |
Jan 10, 2013 | 8.782 | 8.817 | 8.615 | 8.720 | 3,443,754 | +0.00(+0.00%) |
Jan 09, 2013 | 8.817 | 8.904 | 8.659 | 8.720 | 3,889,328 | -0.16(-1.78%) |
Jan 08, 2013 | 9.106 | 9.457 | 8.694 | 8.878 | 7,793,986 | -0.82(-8.42%) |
Jan 07, 2013 | 9.869 | 9.869 | 9.668 | 9.694 | 1,261,884 | -0.11(-1.16%) |
Jan 04, 2013 | 9.606 | 9.852 | 9.547 | 9.808 | 2,717,512 | +0.17(+1.73%) |
Jan 03, 2013 | 9.694 | 9.896 | 9.545 | 9.641 | 3,349,866 | -0.31(-3.09%) |
Jan 02, 2013 | 9.852 | 9.957 | 9.510 | 9.948 | 2,540,588 | +0.44(+4.61%) |
Dec 31, 2012 | 9.176 | 9.536 | 9.132 | 9.510 | 2,287,222 | +0.30(+3.24%) |
Dec 28, 2012 | 9.290 | 9.431 | 9.185 | 9.211 | 1,998,346 | -0.18(-1.87%) |
Dec 27, 2012 | 9.562 | 9.650 | 9.229 | 9.387 | 3,221,140 | -0.17(-1.74%) |
Dec 26, 2012 | 9.624 | 9.799 | 9.545 | 9.554 | 1,463,747 | -0.05(-0.55%) |
Dec 24, 2012 | 9.729 | 9.746 | 9.536 | 9.606 | 748,956 | -0.26(-2.62%) |
Dec 21, 2012 | 9.676 | 9.869 | 9.606 | 9.865 | 3,853,590 | -0.09(-0.93%) |
Dec 20, 2012 | 9.878 | 9.983 | 9.826 | 9.957 | 2,121,467 | +0.09(+0.89%) |
Dec 19, 2012 | 9.887 | 10.03 | 9.799 | 9.869 | 2,742,187 | -0.02(-0.18%) |
Dec 18, 2012 | 9.510 | 9.957 | 9.475 | 9.887 | 3,091,979 | +0.42(+4.45%) |
Dec 17, 2012 | 9.466 | 9.571 | 9.361 | 9.466 | 2,280,621 | +0.04(+0.37%) |
Dec 14, 2012 | 9.501 | 9.606 | 9.378 | 9.431 | 2,387,020 | -0.14(-1.47%) |
Dec 13, 2012 | 9.510 | 9.729 | 9.448 | 9.571 | 3,451,587 | +0.08(+0.83%) |
Dec 12, 2012 | 9.633 | 9.738 | 9.422 | 9.492 | 2,666,427 | -0.10(-1.01%) |
Dec 11, 2012 | 9.211 | 9.624 | 9.185 | 9.589 | 4,117,315 | +0.44(+4.79%) |
Dec 10, 2012 | 8.975 | 9.168 | 8.966 | 9.150 | 1,955,162 | +0.18(+1.96%) |
Dec 07, 2012 | 8.983 | 9.018 | 8.760 | 8.975 | 1,939,306 | +0.04(+0.49%) |
Dec 06, 2012 | 8.738 | 8.983 | 8.720 | 8.931 | 1,857,908 | +0.17(+1.90%) |
Dec 05, 2012 | 8.694 | 8.834 | 8.615 | 8.764 | 2,228,722 | +0.06(+0.65%) |