Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.508 | 9.548 | 9.468 | 9.524 | 78,434 | +0.04(+0.42%) |
Feb 27, 2013 | 9.508 | 9.548 | 9.428 | 9.484 | 60,723 | -0.02(-0.25%) |
Feb 26, 2013 | 9.524 | 9.555 | 9.468 | 9.508 | 122,047 | -0.02(-0.17%) |
Feb 25, 2013 | 9.595 | 9.643 | 9.317 | 9.524 | 74,273 | -0.07(-0.75%) |
Feb 22, 2013 | 9.571 | 9.707 | 9.508 | 9.595 | 65,919 | +0.05(+0.50%) |
Feb 21, 2013 | 9.567 | 9.619 | 9.452 | 9.548 | 71,184 | +0.02(+0.17%) |
Feb 20, 2013 | 9.659 | 9.699 | 9.492 | 9.532 | 94,705 | -0.09(-0.91%) |
Feb 19, 2013 | 9.349 | 9.627 | 9.349 | 9.619 | 196,363 | +0.28(+2.98%) |
Feb 15, 2013 | 9.309 | 9.428 | 9.174 | 9.341 | 107,415 | +0.00(+0.00%) |
Feb 14, 2013 | 9.022 | 9.349 | 9.014 | 9.341 | 104,232 | +0.33(+3.62%) |
Feb 13, 2013 | 8.983 | 9.070 | 8.808 | 9.014 | 61,650 | -0.02(-0.18%) |
Feb 12, 2013 | 8.895 | 9.070 | 8.784 | 9.030 | 161,221 | +0.13(+1.43%) |
Feb 11, 2013 | 9.054 | 9.054 | 8.752 | 8.903 | 147,458 | -0.17(-1.84%) |
Feb 08, 2013 | 8.752 | 9.070 | 8.752 | 9.070 | 222,709 | +0.33(+3.73%) |
Feb 07, 2013 | 8.760 | 8.792 | 8.442 | 8.744 | 390,055 | -0.08(-0.90%) |
Feb 06, 2013 | 8.935 | 9.022 | 8.553 | 8.824 | 195,314 | -0.52(-5.54%) |
Feb 04, 2013 | 9.341 | 9.349 | 9.150 | 9.341 | 119,582 | -0.01(-0.09%) |
Feb 01, 2013 | 9.150 | 9.349 | 9.150 | 9.349 | 51,975 | +0.18(+1.91%) |
Jan 31, 2013 | 9.054 | 9.341 | 9.038 | 9.174 | 93,330 | +0.03(+0.35%) |
Jan 30, 2013 | 9.134 | 9.150 | 9.014 | 9.142 | 59,923 | +0.01(+0.09%) |
Jan 29, 2013 | 9.070 | 9.150 | 9.062 | 9.134 | 38,007 | +0.05(+0.53%) |
Jan 28, 2013 | 9.062 | 9.142 | 9.022 | 9.086 | 82,255 | +0.08(+0.88%) |
Jan 25, 2013 | 8.935 | 9.007 | 8.911 | 9.007 | 86,556 | +0.10(+1.07%) |
Jan 24, 2013 | 8.911 | 9.054 | 8.895 | 8.911 | 88,146 | -0.06(-0.62%) |
Jan 23, 2013 | 8.557 | 9.038 | 8.418 | 8.967 | 218,735 | +0.57(+6.82%) |
Jan 22, 2013 | 8.394 | 8.418 | 8.354 | 8.394 | 39,837 | -0.01(-0.09%) |
Jan 18, 2013 | 8.370 | 8.426 | 8.362 | 8.402 | 29,948 | +0.00(+0.00%) |
Jan 17, 2013 | 8.418 | 8.434 | 8.354 | 8.402 | 53,494 | +0.04(+0.48%) |
Jan 16, 2013 | 8.354 | 8.418 | 8.354 | 8.362 | 19,844 | -0.05(-0.57%) |
Jan 15, 2013 | 8.386 | 8.434 | 8.386 | 8.410 | 22,673 | +0.02(+0.19%) |
Jan 14, 2013 | 8.394 | 8.394 | 8.362 | 8.394 | 47,164 | -0.03(-0.38%) |
Jan 11, 2013 | 8.394 | 8.465 | 8.378 | 8.426 | 45,532 | -0.01(-0.09%) |
Jan 10, 2013 | 8.458 | 8.473 | 8.378 | 8.434 | 65,842 | -0.02(-0.19%) |
Jan 09, 2013 | 8.354 | 8.481 | 8.354 | 8.450 | 64,640 | -0.01(-0.09%) |
Jan 08, 2013 | 8.330 | 8.473 | 8.282 | 8.458 | 62,168 | +0.06(+0.76%) |
Jan 07, 2013 | 8.346 | 8.434 | 8.235 | 8.394 | 79,026 | +0.05(+0.57%) |
Jan 04, 2013 | 8.458 | 8.473 | 8.155 | 8.346 | 523,234 | -0.06(-0.76%) |
Jan 03, 2013 | 8.346 | 8.505 | 8.275 | 8.410 | 43,099 | +0.10(+1.25%) |
Jan 02, 2013 | 8.231 | 8.346 | 8.123 | 8.306 | 113,697 | +0.18(+2.25%) |
Dec 31, 2012 | 7.988 | 8.147 | 7.988 | 8.123 | 67,206 | +0.12(+1.49%) |
Dec 28, 2012 | 7.988 | 8.004 | 7.964 | 8.004 | 72,403 | +0.01(+0.10%) |
Dec 27, 2012 | 7.988 | 8.012 | 7.964 | 7.996 | 57,717 | -0.01(-0.10%) |
Dec 26, 2012 | 8.107 | 8.107 | 7.988 | 8.004 | 7,522 | +0.01(+0.10%) |
Dec 24, 2012 | 7.956 | 8.012 | 7.956 | 7.996 | 52,294 | +0.02(+0.30%) |
Dec 21, 2012 | 7.956 | 7.980 | 7.940 | 7.972 | 75,699 | +0.01(+0.10%) |
Dec 20, 2012 | 8.036 | 8.107 | 7.956 | 7.964 | 49,201 | -0.09(-1.09%) |
Dec 19, 2012 | 8.036 | 8.092 | 8.020 | 8.052 | 42,162 | +0.04(+0.50%) |
Dec 18, 2012 | 8.036 | 8.099 | 7.996 | 8.012 | 52,858 | -0.02(-0.20%) |
Dec 17, 2012 | 8.020 | 8.068 | 8.012 | 8.028 | 87,148 | -0.04(-0.49%) |
Dec 14, 2012 | 8.012 | 8.076 | 7.972 | 8.068 | 47,862 | -0.02(-0.20%) |
Dec 13, 2012 | 7.972 | 8.084 | 7.972 | 8.084 | 62,218 | +0.11(+1.40%) |
Dec 12, 2012 | 7.972 | 8.036 | 7.956 | 7.972 | 57,538 | -0.02(-0.30%) |
Dec 11, 2012 | 7.964 | 8.028 | 7.948 | 7.996 | 91,194 | +0.04(+0.50%) |
Dec 10, 2012 | 7.980 | 7.980 | 7.940 | 7.956 | 52,837 | -0.02(-0.20%) |
Dec 07, 2012 | 7.917 | 7.972 | 7.909 | 7.972 | 91,124 | +0.07(+0.91%) |
Dec 06, 2012 | 7.996 | 7.996 | 7.837 | 7.901 | 1,262,382 | -0.22(-2.74%) |
Dec 05, 2012 | 8.171 | 8.306 | 8.044 | 8.123 | 15,920 | -0.02(-0.20%) |