Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.398 | 9.523 | 9.360 | 9.413 | 3,257,125 | -0.11(-1.14%) |
Feb 27, 2013 | 9.529 | 9.608 | 9.441 | 9.521 | 2,570,619 | +0.04(+0.45%) |
Feb 26, 2013 | 9.498 | 9.573 | 9.389 | 9.479 | 2,824,276 | -0.02(-0.19%) |
Feb 25, 2013 | 9.707 | 9.758 | 9.487 | 9.498 | 3,851,347 | -0.03(-0.29%) |
Feb 22, 2013 | 9.584 | 9.584 | 9.426 | 9.525 | 2,591,206 | +0.03(+0.33%) |
Feb 21, 2013 | 9.641 | 9.641 | 9.384 | 9.494 | 4,200,073 | -0.22(-2.25%) |
Feb 20, 2013 | 9.753 | 9.855 | 9.709 | 9.712 | 5,649,168 | -0.06(-0.58%) |
Feb 19, 2013 | 9.483 | 9.956 | 9.439 | 9.769 | 6,775,927 | +0.33(+3.52%) |
Feb 15, 2013 | 9.397 | 9.453 | 9.336 | 9.437 | 2,595,651 | +0.07(+0.72%) |
Feb 14, 2013 | 9.332 | 9.402 | 9.332 | 9.369 | 2,393,279 | -0.03(-0.35%) |
Feb 13, 2013 | 9.349 | 9.448 | 9.349 | 9.402 | 1,517,121 | +0.06(+0.67%) |
Feb 12, 2013 | 9.380 | 9.400 | 9.314 | 9.340 | 2,731,621 | -0.06(-0.64%) |
Feb 11, 2013 | 9.419 | 9.510 | 9.334 | 9.400 | 3,667,590 | -0.14(-1.50%) |
Feb 08, 2013 | 9.130 | 9.626 | 9.015 | 9.543 | 13,521,015 | +0.59(+6.65%) |
Feb 07, 2013 | 9.051 | 9.108 | 8.780 | 8.949 | 15,871,034 | +0.57(+6.84%) |
Feb 06, 2013 | 8.365 | 8.409 | 8.317 | 8.376 | 5,794,143 | -0.12(-1.45%) |
Feb 04, 2013 | 8.679 | 8.679 | 8.336 | 8.499 | 3,598,905 | -0.15(-1.76%) |
Feb 01, 2013 | 8.627 | 8.717 | 8.475 | 8.651 | 2,861,430 | +0.13(+1.53%) |
Jan 31, 2013 | 8.683 | 8.710 | 8.445 | 8.521 | 3,795,464 | -0.18(-2.11%) |
Jan 30, 2013 | 8.657 | 8.739 | 8.591 | 8.705 | 3,278,023 | +0.08(+0.94%) |
Jan 29, 2013 | 8.705 | 8.829 | 8.556 | 8.624 | 3,831,964 | -0.07(-0.78%) |
Jan 28, 2013 | 8.517 | 8.719 | 8.475 | 8.692 | 4,514,216 | +0.09(+1.00%) |
Jan 25, 2013 | 8.605 | 8.651 | 8.470 | 8.605 | 5,679,501 | +0.31(+3.69%) |
Jan 24, 2013 | 8.233 | 8.400 | 8.132 | 8.299 | 5,040,041 | +0.06(+0.74%) |
Jan 23, 2013 | 8.132 | 8.277 | 8.057 | 8.238 | 4,116,864 | +0.12(+1.52%) |
Jan 22, 2013 | 8.152 | 8.187 | 7.994 | 8.115 | 3,250,964 | -0.02(-0.25%) |
Jan 18, 2013 | 8.132 | 8.168 | 8.045 | 8.136 | 2,309,863 | +0.06(+0.73%) |
Jan 17, 2013 | 8.042 | 8.154 | 7.976 | 8.077 | 4,067,704 | +0.04(+0.53%) |
Jan 16, 2013 | 8.029 | 8.137 | 8.003 | 8.035 | 2,148,845 | +0.03(+0.32%) |
Jan 15, 2013 | 8.091 | 8.145 | 7.946 | 8.009 | 1,748,301 | -0.11(-1.36%) |
Jan 14, 2013 | 8.069 | 8.248 | 8.064 | 8.119 | 4,612,863 | -0.07(-0.81%) |
Jan 11, 2013 | 7.882 | 8.192 | 7.864 | 8.185 | 5,276,996 | +0.10(+1.25%) |
Jan 10, 2013 | 7.823 | 8.122 | 7.785 | 8.084 | 6,820,225 | +0.33(+4.32%) |
Jan 09, 2013 | 7.808 | 7.867 | 7.702 | 7.750 | 4,120,455 | -0.02(-0.21%) |
Jan 08, 2013 | 7.905 | 7.931 | 7.748 | 7.766 | 2,809,104 | -0.10(-1.21%) |
Jan 07, 2013 | 7.858 | 7.931 | 7.858 | 7.861 | 3,527,393 | -0.07(-0.88%) |
Jan 04, 2013 | 7.821 | 7.958 | 7.783 | 7.931 | 2,556,211 | +0.11(+1.43%) |
Jan 03, 2013 | 7.848 | 7.920 | 7.742 | 7.819 | 3,798,822 | +0.05(+0.71%) |
Jan 02, 2013 | 7.932 | 7.954 | 7.735 | 7.764 | 4,877,587 | +0.00(+0.02%) |
Dec 31, 2012 | 7.730 | 7.826 | 7.693 | 7.763 | 4,074,809 | +0.03(+0.33%) |
Dec 28, 2012 | 7.651 | 7.843 | 7.621 | 7.737 | 3,053,154 | +0.10(+1.34%) |
Dec 27, 2012 | 7.673 | 7.728 | 7.569 | 7.635 | 3,336,185 | -0.03(-0.45%) |
Dec 26, 2012 | 7.591 | 7.699 | 7.586 | 7.669 | 3,866,560 | +0.07(+0.99%) |
Dec 24, 2012 | 7.653 | 7.766 | 7.525 | 7.594 | 2,882,123 | -0.08(-1.09%) |
Dec 21, 2012 | 7.496 | 7.684 | 7.423 | 7.678 | 5,898,733 | +0.04(+0.57%) |
Dec 20, 2012 | 7.622 | 7.662 | 7.501 | 7.635 | 5,501,613 | -0.03(-0.41%) |
Dec 19, 2012 | 7.225 | 7.759 | 7.200 | 7.666 | 14,092,915 | +0.45(+6.26%) |
Dec 18, 2012 | 7.176 | 7.297 | 7.127 | 7.214 | 6,828,691 | +0.05(+0.74%) |
Dec 17, 2012 | 7.081 | 7.170 | 6.907 | 7.161 | 6,881,402 | +0.08(+1.14%) |
Dec 14, 2012 | 6.980 | 7.127 | 6.940 | 7.081 | 9,884,024 | +0.09(+1.25%) |
Dec 13, 2012 | 7.011 | 7.094 | 6.880 | 6.993 | 9,837,711 | -0.02(-0.34%) |
Dec 12, 2012 | 6.927 | 7.085 | 6.926 | 7.017 | 9,783,441 | +0.07(+1.05%) |
Dec 11, 2012 | 6.832 | 7.085 | 6.827 | 6.944 | 14,808,183 | +0.16(+2.29%) |
Dec 10, 2012 | 7.145 | 7.145 | 6.761 | 6.789 | 22,348,070 | -0.34(-4.74%) |
Dec 07, 2012 | 7.331 | 7.417 | 7.117 | 7.127 | 13,025,625 | -0.20(-2.74%) |
Dec 06, 2012 | 7.492 | 7.569 | 7.191 | 7.328 | 12,590,198 | -0.17(-2.31%) |
Dec 05, 2012 | 7.677 | 7.677 | 7.487 | 7.501 | 5,931,584 | -0.07(-0.92%) |