Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.260 | 9.472 | 9.229 | 9.404 | 684,903 | -0.04(-0.40%) |
Feb 27, 2013 | 9.291 | 9.479 | 9.291 | 9.441 | 212,605 | +0.19(+2.09%) |
Feb 26, 2013 | 9.410 | 9.572 | 9.172 | 9.247 | 576,430 | -0.11(-1.20%) |
Feb 25, 2013 | 9.241 | 9.491 | 9.210 | 9.360 | 639,824 | +0.27(+2.96%) |
Feb 22, 2013 | 9.085 | 9.179 | 9.016 | 9.091 | 352,905 | +0.09(+1.04%) |
Feb 21, 2013 | 9.122 | 9.316 | 8.922 | 8.997 | 640,933 | -0.16(-1.71%) |
Feb 20, 2013 | 9.529 | 9.597 | 9.141 | 9.154 | 509,411 | -0.53(-5.48%) |
Feb 19, 2013 | 9.516 | 9.741 | 9.479 | 9.685 | 1,499,375 | +0.67(+7.42%) |
Feb 15, 2013 | 9.241 | 9.254 | 9.010 | 9.016 | 495,494 | -0.42(-4.44%) |
Feb 14, 2013 | 9.322 | 9.460 | 9.185 | 9.435 | 538,586 | +0.02(+0.20%) |
Feb 13, 2013 | 9.454 | 9.554 | 9.254 | 9.416 | 476,200 | +0.00(+0.00%) |
Feb 12, 2013 | 9.372 | 9.497 | 9.372 | 9.416 | 162,650 | -0.01(-0.13%) |
Feb 11, 2013 | 9.504 | 9.541 | 9.347 | 9.429 | 253,435 | -0.09(-0.92%) |
Feb 08, 2013 | 9.560 | 9.597 | 9.429 | 9.516 | 589,217 | +0.06(+0.66%) |
Feb 07, 2013 | 9.647 | 9.735 | 9.335 | 9.454 | 616,512 | +0.17(+1.89%) |
Feb 06, 2013 | 9.360 | 9.429 | 9.222 | 9.279 | 376,547 | +0.18(+1.99%) |
Feb 04, 2013 | 9.354 | 9.366 | 9.072 | 9.097 | 740,236 | -0.59(-6.13%) |
Feb 01, 2013 | 9.629 | 9.785 | 9.616 | 9.691 | 580,838 | +0.19(+2.04%) |
Jan 31, 2013 | 9.391 | 9.585 | 9.391 | 9.497 | 412,169 | +0.09(+1.00%) |
Jan 30, 2013 | 9.379 | 9.635 | 9.241 | 9.404 | 822,216 | -0.01(-0.07%) |
Jan 29, 2013 | 9.166 | 9.566 | 9.122 | 9.410 | 1,279,432 | +0.36(+4.01%) |
Jan 28, 2013 | 8.798 | 9.122 | 8.704 | 9.047 | 526,083 | +0.36(+4.10%) |
Jan 25, 2013 | 8.785 | 8.841 | 8.529 | 8.691 | 222,953 | -0.04(-0.43%) |
Jan 24, 2013 | 8.910 | 8.997 | 8.673 | 8.729 | 281,104 | -0.12(-1.41%) |
Jan 23, 2013 | 8.991 | 9.060 | 8.816 | 8.854 | 431,959 | +0.02(+0.21%) |
Jan 22, 2013 | 8.760 | 8.910 | 8.660 | 8.835 | 516,051 | +0.22(+2.61%) |
Jan 18, 2013 | 8.516 | 8.641 | 8.382 | 8.610 | 284,308 | +0.05(+0.58%) |
Jan 17, 2013 | 8.485 | 8.604 | 8.441 | 8.560 | 295,498 | +0.14(+1.63%) |
Jan 16, 2013 | 8.466 | 8.529 | 8.366 | 8.423 | 260,812 | -0.10(-1.17%) |
Jan 15, 2013 | 8.523 | 8.560 | 8.454 | 8.523 | 248,191 | +0.04(+0.52%) |
Jan 14, 2013 | 8.441 | 8.529 | 8.391 | 8.479 | 289,750 | +0.14(+1.72%) |
Jan 11, 2013 | 8.323 | 8.385 | 8.210 | 8.335 | 324,958 | -0.01(-0.07%) |
Jan 10, 2013 | 8.448 | 8.448 | 8.298 | 8.341 | 546,508 | -0.12(-1.40%) |
Jan 09, 2013 | 8.454 | 8.541 | 8.273 | 8.460 | 800,581 | -0.02(-0.22%) |
Jan 08, 2013 | 8.591 | 8.604 | 8.385 | 8.479 | 679,393 | -0.15(-1.74%) |
Jan 07, 2013 | 8.348 | 8.648 | 8.323 | 8.629 | 947,699 | +0.02(+0.22%) |
Jan 04, 2013 | 8.498 | 8.691 | 8.460 | 8.610 | 688,866 | -0.10(-1.15%) |
Jan 03, 2013 | 8.404 | 8.748 | 8.366 | 8.710 | 1,474,386 | +0.12(+1.38%) |
Jan 02, 2013 | 8.466 | 8.604 | 8.341 | 8.591 | 909,907 | +0.25(+3.00%) |
Dec 31, 2012 | 8.023 | 8.404 | 7.929 | 8.341 | 433,066 | +0.36(+4.46%) |
Dec 28, 2012 | 7.992 | 8.004 | 7.879 | 7.985 | 383,123 | -0.04(-0.47%) |
Dec 27, 2012 | 7.898 | 8.060 | 7.835 | 8.023 | 328,255 | +0.05(+0.63%) |
Dec 26, 2012 | 7.879 | 8.004 | 7.879 | 7.973 | 238,751 | +0.14(+1.75%) |
Dec 24, 2012 | 7.760 | 7.960 | 7.729 | 7.835 | 140,458 | -0.02(-0.32%) |
Dec 21, 2012 | 7.910 | 7.979 | 7.811 | 7.860 | 514,196 | -0.17(-2.18%) |
Dec 20, 2012 | 8.148 | 8.166 | 7.973 | 8.035 | 422,763 | -0.17(-2.13%) |
Dec 19, 2012 | 8.054 | 8.254 | 8.054 | 8.210 | 377,192 | +0.09(+1.15%) |
Dec 18, 2012 | 7.979 | 8.148 | 7.960 | 8.116 | 361,744 | +0.07(+0.93%) |
Dec 17, 2012 | 7.779 | 8.054 | 7.779 | 8.041 | 565,944 | -0.01(-0.08%) |
Dec 14, 2012 | 7.904 | 8.091 | 7.885 | 8.048 | 568,684 | +0.11(+1.34%) |
Dec 13, 2012 | 8.054 | 8.154 | 7.835 | 7.942 | 742,105 | -0.24(-2.90%) |
Dec 12, 2012 | 8.135 | 8.216 | 8.060 | 8.179 | 1,087,591 | -0.04(-0.46%) |
Dec 11, 2012 | 8.104 | 8.241 | 8.079 | 8.216 | 355,670 | +0.07(+0.84%) |
Dec 10, 2012 | 8.160 | 8.204 | 8.048 | 8.148 | 546,028 | -0.19(-2.32%) |
Dec 07, 2012 | 8.091 | 8.360 | 8.060 | 8.341 | 645,380 | +0.42(+5.28%) |
Dec 06, 2012 | 7.842 | 7.960 | 7.842 | 7.923 | 631,609 | -0.21(-2.54%) |
Dec 05, 2012 | 7.910 | 8.141 | 7.860 | 8.129 | 654,241 | +0.00(+0.00%) |