Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.201 | 9.400 | 9.109 | 9.210 | 9,916 | +0.04(+0.40%) |
Feb 27, 2013 | 9.128 | 9.311 | 9.109 | 9.173 | 4,941 | +0.04(+0.40%) |
Feb 26, 2013 | 9.054 | 9.265 | 9.045 | 9.137 | 5,268 | +0.17(+1.94%) |
Feb 25, 2013 | 9.439 | 9.439 | 8.935 | 8.963 | 14,819 | -0.52(-5.50%) |
Feb 22, 2013 | 9.347 | 9.604 | 9.073 | 9.485 | 17,062 | +0.16(+1.77%) |
Feb 21, 2013 | 9.338 | 9.540 | 8.990 | 9.320 | 28,555 | +0.34(+3.77%) |
Feb 20, 2013 | 9.274 | 9.329 | 8.935 | 8.981 | 27,775 | -0.33(-3.54%) |
Feb 19, 2013 | 9.054 | 9.430 | 9.054 | 9.311 | 17,172 | +0.26(+2.83%) |
Feb 15, 2013 | 9.173 | 9.173 | 8.935 | 9.054 | 15,041 | -0.04(-0.40%) |
Feb 14, 2013 | 9.347 | 9.347 | 8.990 | 9.091 | 11,455 | -0.31(-3.31%) |
Feb 13, 2013 | 8.578 | 9.651 | 8.578 | 9.402 | 26,797 | +0.21(+2.29%) |
Feb 12, 2013 | 9.137 | 9.247 | 9.064 | 9.192 | 4,009 | +0.00(+0.00%) |
Feb 11, 2013 | 9.439 | 9.439 | 9.094 | 9.192 | 9,157 | -0.27(-2.81%) |
Feb 08, 2013 | 9.091 | 9.613 | 9.091 | 9.457 | 21,543 | +0.30(+3.30%) |
Feb 07, 2013 | 9.027 | 9.283 | 8.821 | 9.155 | 13,962 | -0.02(-0.20%) |
Feb 06, 2013 | 9.128 | 9.302 | 9.009 | 9.173 | 12,929 | -0.07(-0.79%) |
Feb 04, 2013 | 9.357 | 9.604 | 9.238 | 9.247 | 15,405 | -0.41(-4.27%) |
Feb 01, 2013 | 9.558 | 9.823 | 9.366 | 9.659 | 27,273 | +0.17(+1.83%) |
Jan 31, 2013 | 9.521 | 9.540 | 8.734 | 9.485 | 25,646 | +0.02(+0.19%) |
Jan 30, 2013 | 9.558 | 9.558 | 9.448 | 9.466 | 12,486 | -0.07(-0.77%) |
Jan 29, 2013 | 9.357 | 9.595 | 9.302 | 9.540 | 22,379 | +0.20(+2.16%) |
Jan 28, 2013 | 9.283 | 9.375 | 9.146 | 9.338 | 7,995 | +0.01(+0.10%) |
Jan 25, 2013 | 9.595 | 9.595 | 9.219 | 9.329 | 12,301 | -0.19(-2.02%) |
Jan 24, 2013 | 9.787 | 10.02 | 9.448 | 9.521 | 10,283 | -0.12(-1.23%) |
Jan 23, 2013 | 9.631 | 9.796 | 9.466 | 9.640 | 7,194 | -0.06(-0.66%) |
Jan 22, 2013 | 9.256 | 9.759 | 8.514 | 9.704 | 22,790 | +0.36(+3.82%) |
Jan 18, 2013 | 9.311 | 9.411 | 9.082 | 9.347 | 16,955 | +0.01(+0.10%) |
Jan 17, 2013 | 9.302 | 9.439 | 9.155 | 9.338 | 11,178 | +0.10(+1.09%) |
Jan 16, 2013 | 9.411 | 9.558 | 9.201 | 9.238 | 13,466 | -0.15(-1.56%) |
Jan 15, 2013 | 9.292 | 9.453 | 9.242 | 9.384 | 22,019 | -0.07(-0.77%) |
Jan 14, 2013 | 9.476 | 9.485 | 9.329 | 9.457 | 12,270 | +0.05(+0.49%) |
Jan 11, 2013 | 9.627 | 9.668 | 9.357 | 9.411 | 14,740 | -0.16(-1.63%) |
Jan 10, 2013 | 9.778 | 9.778 | 9.512 | 9.567 | 55,874 | +0.05(+0.58%) |
Jan 09, 2013 | 10.08 | 10.11 | 9.054 | 9.512 | 53,181 | -0.45(-4.50%) |
Jan 08, 2013 | 10.47 | 10.47 | 9.778 | 9.961 | 49,549 | -0.49(-4.73%) |
Jan 07, 2013 | 10.66 | 10.76 | 10.30 | 10.46 | 29,366 | -0.29(-2.73%) |
Jan 04, 2013 | 10.80 | 10.96 | 10.68 | 10.75 | 32,338 | +0.05(+0.43%) |
Jan 03, 2013 | 10.69 | 10.96 | 10.61 | 10.70 | 36,521 | -0.01(-0.09%) |
Jan 02, 2013 | 10.24 | 10.75 | 9.979 | 10.71 | 42,417 | +0.73(+7.34%) |
Dec 31, 2012 | 9.741 | 9.997 | 9.704 | 9.979 | 22,045 | +0.22(+2.25%) |
Dec 28, 2012 | 9.915 | 10.03 | 9.704 | 9.759 | 18,050 | -0.16(-1.66%) |
Dec 27, 2012 | 9.704 | 10.55 | 9.649 | 9.924 | 42,818 | +0.32(+3.34%) |
Dec 26, 2012 | 9.769 | 9.769 | 9.462 | 9.604 | 47,483 | +0.18(+1.94%) |
Dec 24, 2012 | 9.146 | 9.567 | 8.954 | 9.421 | 32,011 | +0.31(+3.42%) |
Dec 21, 2012 | 8.624 | 9.173 | 8.551 | 9.109 | 143,645 | +0.50(+5.85%) |
Dec 20, 2012 | 8.688 | 8.816 | 8.468 | 8.606 | 106,976 | -0.07(-0.84%) |
Dec 19, 2012 | 8.752 | 8.835 | 8.569 | 8.679 | 28,176 | -0.09(-1.04%) |
Dec 18, 2012 | 8.780 | 8.907 | 8.258 | 8.771 | 30,374 | +0.04(+0.42%) |
Dec 17, 2012 | 8.249 | 8.908 | 8.249 | 8.734 | 30,527 | +0.36(+4.26%) |
Dec 14, 2012 | 8.423 | 8.780 | 8.304 | 8.377 | 6,680 | -0.04(-0.44%) |
Dec 13, 2012 | 8.524 | 8.642 | 8.359 | 8.414 | 8,981 | -0.38(-4.37%) |
Dec 12, 2012 | 8.688 | 9.302 | 8.569 | 8.798 | 31,654 | +0.13(+1.48%) |
Dec 11, 2012 | 8.743 | 8.853 | 8.487 | 8.670 | 20,093 | +0.01(+0.11%) |
Dec 10, 2012 | 8.716 | 8.716 | 8.459 | 8.661 | 6,496 | +0.02(+0.21%) |
Dec 07, 2012 | 8.679 | 8.761 | 8.240 | 8.642 | 23,279 | +0.04(+0.43%) |
Dec 06, 2012 | 8.606 | 8.606 | 8.505 | 8.606 | 2,688 | +0.00(+0.00%) |
Dec 05, 2012 | 8.954 | 8.954 | 8.551 | 8.606 | 12,261 | -0.05(-0.53%) |