Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.143 | 9.185 | 9.049 | 9.056 | 1,408,408 | +0.10(+1.09%) |
Feb 27, 2013 | 8.696 | 8.983 | 8.693 | 8.958 | 782,337 | +0.30(+3.43%) |
Feb 26, 2013 | 8.766 | 8.819 | 8.591 | 8.661 | 870,639 | -0.16(-1.86%) |
Feb 22, 2013 | 8.801 | 8.885 | 8.749 | 8.825 | 1,051,897 | +0.03(+0.40%) |
Feb 21, 2013 | 8.965 | 8.965 | 8.743 | 8.791 | 2,033,282 | -0.28(-3.12%) |
Feb 20, 2013 | 9.266 | 9.290 | 9.049 | 9.073 | 1,001,640 | -0.13(-1.40%) |
Feb 19, 2013 | 9.266 | 9.339 | 9.171 | 9.203 | 1,261,464 | -0.15(-1.57%) |
Feb 15, 2013 | 9.552 | 9.744 | 9.311 | 9.349 | 1,097,389 | -0.20(-2.12%) |
Feb 14, 2013 | 9.461 | 9.552 | 9.420 | 9.552 | 570,116 | +0.09(+0.92%) |
Feb 13, 2013 | 9.360 | 9.496 | 9.325 | 9.465 | 562,196 | +0.17(+1.88%) |
Feb 12, 2013 | 9.367 | 9.367 | 9.150 | 9.290 | 1,013,102 | -0.07(-0.78%) |
Feb 11, 2013 | 9.426 | 9.426 | 9.325 | 9.363 | 477,989 | -0.00(-0.04%) |
Feb 08, 2013 | 9.465 | 9.493 | 9.335 | 9.367 | 682,331 | -0.02(-0.26%) |
Feb 07, 2013 | 9.576 | 9.587 | 9.353 | 9.391 | 985,013 | -0.19(-2.00%) |
Feb 06, 2013 | 9.601 | 9.685 | 9.566 | 9.583 | 866,747 | +0.14(+1.52%) |
Feb 04, 2013 | 9.604 | 9.604 | 9.423 | 9.440 | 836,434 | -0.15(-1.53%) |
Feb 01, 2013 | 9.583 | 9.657 | 9.534 | 9.587 | 1,064,567 | +0.19(+2.01%) |
Jan 31, 2013 | 9.367 | 9.431 | 9.353 | 9.398 | 613,867 | +0.03(+0.34%) |
Jan 30, 2013 | 9.430 | 9.465 | 9.346 | 9.367 | 684,799 | -0.03(-0.30%) |
Jan 29, 2013 | 9.430 | 9.475 | 9.382 | 9.395 | 526,290 | -0.09(-0.96%) |
Jan 28, 2013 | 9.454 | 9.604 | 9.409 | 9.486 | 1,327,824 | +0.18(+1.91%) |
Jan 25, 2013 | 9.360 | 9.360 | 9.238 | 9.307 | 848,176 | -0.09(-0.93%) |
Jan 24, 2013 | 9.360 | 9.426 | 9.332 | 9.395 | 936,451 | +0.06(+0.60%) |
Jan 23, 2013 | 9.388 | 9.388 | 9.189 | 9.339 | 1,406,899 | -0.05(-0.56%) |
Jan 22, 2013 | 9.171 | 9.430 | 9.150 | 9.391 | 3,125,752 | +0.41(+4.55%) |
Jan 18, 2013 | 8.714 | 9.035 | 8.696 | 8.983 | 1,350,263 | +0.34(+3.88%) |
Jan 17, 2013 | 8.539 | 8.668 | 8.494 | 8.647 | 423,080 | +0.09(+1.10%) |
Jan 16, 2013 | 8.557 | 8.588 | 8.539 | 8.553 | 409,239 | -0.08(-0.93%) |
Jan 15, 2013 | 8.612 | 8.665 | 8.591 | 8.633 | 653,240 | -0.03(-0.40%) |
Jan 14, 2013 | 8.654 | 8.724 | 8.529 | 8.668 | 1,733,315 | +0.29(+3.46%) |
Jan 11, 2013 | 8.312 | 8.424 | 8.295 | 8.378 | 746,535 | -0.13(-1.48%) |
Jan 10, 2013 | 8.553 | 8.553 | 8.473 | 8.504 | 611,353 | +0.08(+0.91%) |
Jan 09, 2013 | 8.410 | 8.504 | 8.382 | 8.427 | 388,059 | +0.07(+0.88%) |
Jan 08, 2013 | 8.543 | 8.543 | 8.330 | 8.354 | 640,702 | -0.19(-2.21%) |
Jan 07, 2013 | 8.487 | 8.557 | 8.417 | 8.543 | 502,986 | +0.00(+0.04%) |
Jan 04, 2013 | 8.494 | 8.581 | 8.434 | 8.539 | 839,652 | -0.02(-0.20%) |
Jan 03, 2013 | 8.567 | 8.651 | 8.504 | 8.557 | 1,060,552 | -0.16(-1.80%) |
Jan 02, 2013 | 8.532 | 8.724 | 8.480 | 8.714 | 1,096,364 | +0.31(+3.74%) |
Dec 31, 2012 | 8.015 | 8.399 | 8.399 | 8.399 | 1,185,134 | +0.52(+6.56%) |
Dec 28, 2012 | 7.900 | 8.047 | 7.876 | 7.883 | 830,154 | +0.02(+0.31%) |
Dec 27, 2012 | 7.938 | 7.938 | 7.792 | 7.858 | 534,700 | -0.09(-1.14%) |
Dec 26, 2012 | 7.872 | 8.012 | 7.862 | 7.949 | 942,633 | +0.28(+3.69%) |
Dec 24, 2012 | 7.799 | 7.799 | 7.593 | 7.666 | 444,185 | -0.12(-1.53%) |
Dec 21, 2012 | 7.858 | 7.862 | 7.683 | 7.785 | 772,101 | -0.16(-2.02%) |
Dec 20, 2012 | 7.998 | 7.998 | 7.907 | 7.945 | 256,986 | -0.02(-0.26%) |
Dec 19, 2012 | 7.931 | 8.008 | 7.931 | 7.966 | 460,360 | -0.01(-0.18%) |
Dec 18, 2012 | 7.914 | 8.012 | 7.869 | 7.980 | 748,533 | +0.14(+1.74%) |
Dec 17, 2012 | 7.753 | 7.876 | 7.708 | 7.844 | 1,035,307 | +0.25(+3.26%) |
Dec 14, 2012 | 7.614 | 7.722 | 7.537 | 7.596 | 1,444,380 | +0.21(+2.84%) |
Dec 13, 2012 | 7.376 | 7.404 | 7.352 | 7.387 | 510,843 | -0.06(-0.84%) |
Dec 12, 2012 | 7.470 | 7.488 | 7.415 | 7.449 | 569,890 | +0.02(+0.33%) |
Dec 11, 2012 | 7.505 | 7.523 | 7.390 | 7.425 | 729,112 | -0.10(-1.30%) |
Dec 10, 2012 | 7.470 | 7.547 | 7.373 | 7.523 | 889,783 | +0.05(+0.70%) |
Dec 07, 2012 | 7.275 | 7.474 | 7.250 | 7.470 | 1,312,706 | +0.31(+4.34%) |
Dec 06, 2012 | 7.097 | 7.170 | 7.083 | 7.160 | 1,218,248 | +0.10(+1.38%) |
Dec 05, 2012 | 6.961 | 7.083 | 6.961 | 7.062 | 1,902,759 | +0.29(+4.28%) |