Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.096 | 9.211 | 9.055 | 9.078 | 1,600,822 | -0.01(-0.16%) |
Feb 27, 2013 | 8.911 | 9.219 | 8.862 | 9.092 | 1,161,947 | +0.18(+2.03%) |
Feb 26, 2013 | 8.861 | 8.970 | 8.699 | 8.911 | 1,632,872 | -0.32(-3.51%) |
Feb 22, 2013 | 9.130 | 9.236 | 9.081 | 9.236 | 995,815 | +0.25(+2.76%) |
Feb 21, 2013 | 9.126 | 9.199 | 8.924 | 8.988 | 1,699,952 | -0.21(-2.33%) |
Feb 20, 2013 | 9.327 | 9.479 | 9.188 | 9.202 | 1,140,445 | -0.16(-1.70%) |
Feb 19, 2013 | 9.185 | 9.377 | 9.158 | 9.361 | 787,979 | +0.19(+2.10%) |
Feb 15, 2013 | 9.117 | 9.179 | 9.043 | 9.169 | 638,816 | +0.01(+0.13%) |
Feb 14, 2013 | 9.218 | 9.254 | 9.132 | 9.156 | 464,771 | -0.11(-1.21%) |
Feb 13, 2013 | 9.329 | 9.356 | 9.192 | 9.268 | 770,616 | -0.02(-0.19%) |
Feb 12, 2013 | 9.139 | 9.286 | 9.080 | 9.286 | 485,554 | +0.21(+2.35%) |
Feb 11, 2013 | 9.021 | 9.098 | 9.013 | 9.072 | 706,457 | +0.05(+0.55%) |
Feb 08, 2013 | 8.875 | 9.038 | 8.828 | 9.022 | 893,087 | +0.24(+2.70%) |
Feb 07, 2013 | 8.904 | 8.926 | 8.725 | 8.785 | 451,400 | -0.08(-0.95%) |
Feb 06, 2013 | 8.730 | 8.908 | 8.694 | 8.870 | 837,480 | -0.03(-0.29%) |
Feb 04, 2013 | 8.868 | 8.977 | 8.797 | 8.895 | 864,910 | -0.03(-0.38%) |
Feb 01, 2013 | 8.860 | 9.017 | 8.818 | 8.929 | 1,253,782 | +0.14(+1.61%) |
Jan 31, 2013 | 8.896 | 8.909 | 8.713 | 8.787 | 1,173,410 | -0.16(-1.81%) |
Jan 30, 2013 | 9.180 | 9.180 | 8.900 | 8.949 | 1,209,010 | -0.24(-2.63%) |
Jan 29, 2013 | 9.147 | 9.195 | 9.098 | 9.191 | 667,209 | +0.05(+0.52%) |
Jan 28, 2013 | 9.072 | 9.190 | 8.998 | 9.143 | 1,010,936 | +0.07(+0.80%) |
Jan 25, 2013 | 8.938 | 9.074 | 8.930 | 9.071 | 1,114,097 | +0.17(+1.86%) |
Jan 24, 2013 | 8.908 | 8.972 | 8.818 | 8.905 | 1,032,408 | +0.03(+0.39%) |
Jan 23, 2013 | 8.889 | 8.897 | 8.798 | 8.871 | 662,618 | +0.01(+0.10%) |
Jan 22, 2013 | 8.716 | 8.863 | 8.716 | 8.861 | 1,205,018 | +0.15(+1.67%) |
Jan 18, 2013 | 8.651 | 8.736 | 8.565 | 8.716 | 1,201,105 | +0.11(+1.26%) |
Jan 17, 2013 | 8.604 | 8.662 | 8.573 | 8.607 | 894,237 | +0.08(+0.93%) |
Jan 16, 2013 | 8.550 | 8.553 | 8.452 | 8.528 | 1,406,503 | -0.03(-0.40%) |
Jan 15, 2013 | 8.435 | 8.596 | 8.382 | 8.562 | 991,489 | +0.11(+1.31%) |
Jan 14, 2013 | 8.362 | 8.452 | 8.359 | 8.451 | 525,716 | +0.06(+0.75%) |
Jan 11, 2013 | 8.390 | 8.442 | 8.280 | 8.388 | 829,831 | -0.01(-0.07%) |
Jan 10, 2013 | 8.442 | 8.503 | 8.304 | 8.395 | 1,226,618 | +0.02(+0.27%) |
Jan 09, 2013 | 8.357 | 8.404 | 8.300 | 8.372 | 589,964 | +0.07(+0.88%) |
Jan 08, 2013 | 8.306 | 8.393 | 8.230 | 8.299 | 841,590 | -0.04(-0.52%) |
Jan 07, 2013 | 8.294 | 8.365 | 8.231 | 8.343 | 1,087,660 | +0.05(+0.60%) |
Jan 04, 2013 | 8.236 | 8.304 | 8.155 | 8.293 | 1,679,542 | +0.11(+1.29%) |
Jan 03, 2013 | 8.174 | 8.298 | 8.142 | 8.187 | 1,553,503 | +0.01(+0.06%) |
Jan 02, 2013 | 8.219 | 8.245 | 8.036 | 8.182 | 2,923,296 | +0.30(+3.79%) |
Dec 31, 2012 | 7.630 | 7.885 | 7.571 | 7.883 | 1,617,614 | +0.24(+3.11%) |
Dec 28, 2012 | 7.732 | 7.871 | 7.637 | 7.645 | 512,266 | -0.16(-2.10%) |
Dec 27, 2012 | 7.738 | 7.853 | 7.548 | 7.809 | 1,314,904 | +0.09(+1.15%) |
Dec 26, 2012 | 7.832 | 7.901 | 7.662 | 7.720 | 520,918 | -0.12(-1.56%) |
Dec 24, 2012 | 7.742 | 7.904 | 7.716 | 7.842 | 520,239 | +0.05(+0.61%) |
Dec 21, 2012 | 7.567 | 7.879 | 7.567 | 7.794 | 2,228,411 | -0.05(-0.70%) |
Dec 20, 2012 | 7.616 | 7.850 | 7.527 | 7.849 | 1,927,628 | +0.29(+3.89%) |
Dec 19, 2012 | 7.684 | 7.698 | 7.535 | 7.555 | 1,494,210 | -0.03(-0.34%) |
Dec 18, 2012 | 7.421 | 7.581 | 7.373 | 7.581 | 1,796,939 | +0.22(+2.96%) |
Dec 17, 2012 | 7.317 | 7.378 | 7.243 | 7.363 | 1,181,108 | +0.13(+1.77%) |
Dec 14, 2012 | 7.273 | 7.281 | 7.191 | 7.235 | 798,636 | -0.01(-0.17%) |
Dec 13, 2012 | 7.441 | 7.441 | 7.171 | 7.247 | 1,442,398 | -0.17(-2.29%) |
Dec 12, 2012 | 7.576 | 7.582 | 7.324 | 7.417 | 1,477,083 | -0.05(-0.74%) |
Dec 11, 2012 | 7.443 | 7.540 | 7.428 | 7.472 | 1,175,386 | +0.05(+0.67%) |
Dec 10, 2012 | 7.440 | 7.526 | 7.384 | 7.422 | 937,731 | -0.01(-0.11%) |
Dec 07, 2012 | 7.425 | 7.432 | 7.352 | 7.430 | 1,119,259 | +0.08(+1.07%) |
Dec 06, 2012 | 7.158 | 7.354 | 7.158 | 7.352 | 1,520,538 | +0.20(+2.83%) |
Dec 05, 2012 | 7.228 | 7.268 | 7.072 | 7.150 | 2,447,888 | -0.08(-1.13%) |