Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.103 | 9.269 | 9.087 | 9.217 | 4,234,930 | +0.10(+1.14%) |
Feb 27, 2013 | 9.207 | 9.238 | 9.103 | 9.113 | 3,200,468 | -0.10(-1.13%) |
Feb 26, 2013 | 9.134 | 9.217 | 9.066 | 9.217 | 2,110,334 | +0.10(+1.14%) |
Feb 25, 2013 | 9.207 | 9.269 | 9.113 | 9.113 | 2,210,474 | -0.05(-0.57%) |
Feb 22, 2013 | 9.134 | 9.217 | 9.108 | 9.165 | 1,703,171 | +0.03(+0.34%) |
Feb 21, 2013 | 9.196 | 9.227 | 9.041 | 9.134 | 4,041,451 | -0.08(-0.90%) |
Feb 20, 2013 | 9.259 | 9.326 | 9.217 | 9.217 | 2,785,921 | -0.06(-0.67%) |
Feb 19, 2013 | 9.311 | 9.394 | 9.248 | 9.279 | 3,307,167 | -0.05(-0.56%) |
Feb 15, 2013 | 9.394 | 9.435 | 9.331 | 9.331 | 1,880,990 | -0.02(-0.22%) |
Feb 14, 2013 | 9.362 | 9.383 | 9.300 | 9.352 | 1,430,326 | +0.02(+0.22%) |
Feb 13, 2013 | 9.290 | 9.425 | 9.259 | 9.331 | 6,899,852 | +0.07(+0.78%) |
Feb 12, 2013 | 9.279 | 9.290 | 9.227 | 9.259 | 4,980,100 | -0.02(-0.22%) |
Feb 11, 2013 | 9.290 | 9.311 | 9.259 | 9.279 | 6,505,704 | -0.01(-0.11%) |
Feb 08, 2013 | 9.331 | 9.373 | 9.248 | 9.290 | 4,177,211 | -0.04(-0.44%) |
Feb 07, 2013 | 9.425 | 9.435 | 9.259 | 9.331 | 1,825,214 | -0.06(-0.66%) |
Feb 06, 2013 | 9.352 | 9.425 | 9.342 | 9.394 | 2,878,319 | -0.03(-0.33%) |
Feb 04, 2013 | 9.487 | 9.539 | 9.414 | 9.425 | 3,999,790 | +0.01(+0.11%) |
Feb 01, 2013 | 9.342 | 9.591 | 9.342 | 9.414 | 2,842,764 | +0.08(+0.89%) |
Jan 31, 2013 | 9.331 | 9.342 | 9.248 | 9.331 | 3,216,716 | +0.01(+0.11%) |
Jan 30, 2013 | 9.279 | 9.326 | 9.243 | 9.321 | 2,377,575 | +0.07(+0.79%) |
Jan 29, 2013 | 9.248 | 9.321 | 9.248 | 9.248 | 3,418,650 | -0.02(-0.22%) |
Jan 28, 2013 | 9.321 | 9.321 | 9.248 | 9.269 | 2,031,463 | -0.01(-0.11%) |
Jan 25, 2013 | 9.238 | 9.311 | 9.217 | 9.279 | 2,165,288 | +0.06(+0.68%) |
Jan 24, 2013 | 9.290 | 9.290 | 9.170 | 9.217 | 2,077,555 | -0.04(-0.45%) |
Jan 23, 2013 | 9.352 | 9.383 | 9.238 | 9.259 | 2,596,198 | -0.09(-1.00%) |
Jan 22, 2013 | 9.300 | 9.352 | 9.290 | 9.352 | 1,324,651 | +0.05(+0.56%) |
Jan 18, 2013 | 9.217 | 9.311 | 9.176 | 9.300 | 1,656,395 | +0.10(+1.13%) |
Jan 17, 2013 | 9.217 | 9.238 | 9.165 | 9.196 | 1,707,747 | +0.05(+0.57%) |
Jan 16, 2013 | 9.144 | 9.217 | 9.124 | 9.144 | 2,546,371 | -0.04(-0.45%) |
Jan 15, 2013 | 9.030 | 9.227 | 8.999 | 9.186 | 7,585,943 | +0.18(+1.96%) |
Jan 14, 2013 | 9.041 | 9.072 | 8.978 | 9.009 | 2,846,268 | +0.01(+0.12%) |
Jan 11, 2013 | 8.989 | 9.051 | 8.978 | 8.999 | 1,458,878 | +0.00(+0.00%) |
Jan 10, 2013 | 8.937 | 9.061 | 8.895 | 8.999 | 2,249,965 | +0.06(+0.70%) |
Jan 09, 2013 | 8.926 | 8.937 | 8.885 | 8.937 | 2,521,765 | +0.02(+0.23%) |
Jan 08, 2013 | 8.895 | 8.958 | 8.864 | 8.916 | 2,941,080 | +0.03(+0.35%) |
Jan 07, 2013 | 8.906 | 8.916 | 8.854 | 8.885 | 3,503,029 | +0.00(+0.00%) |
Jan 04, 2013 | 8.771 | 8.895 | 8.750 | 8.885 | 4,074,044 | +0.15(+1.66%) |
Jan 03, 2013 | 8.708 | 8.792 | 8.688 | 8.740 | 3,945,734 | +0.04(+0.48%) |
Jan 02, 2013 | 8.584 | 8.698 | 8.418 | 8.698 | 5,727,031 | +0.28(+3.33%) |
Dec 31, 2012 | 8.345 | 8.439 | 8.314 | 8.418 | 2,788,568 | +0.04(+0.50%) |
Dec 28, 2012 | 8.407 | 8.459 | 8.366 | 8.376 | 1,898,597 | -0.06(-0.74%) |
Dec 27, 2012 | 8.501 | 8.522 | 8.345 | 8.439 | 2,959,937 | -0.04(-0.49%) |
Dec 26, 2012 | 8.439 | 8.511 | 8.387 | 8.480 | 2,727,958 | +0.05(+0.62%) |
Dec 24, 2012 | 8.408 | 8.438 | 8.393 | 8.428 | 1,706,528 | +0.02(+0.24%) |
Dec 21, 2012 | 8.438 | 8.448 | 8.378 | 8.408 | 2,869,279 | -0.09(-1.07%) |
Dec 20, 2012 | 8.378 | 8.499 | 8.367 | 8.499 | 3,791,082 | +0.12(+1.45%) |
Dec 19, 2012 | 8.378 | 8.418 | 8.367 | 8.378 | 2,643,214 | +0.03(+0.36%) |
Dec 18, 2012 | 8.256 | 8.357 | 8.251 | 8.347 | 2,616,033 | +0.08(+0.98%) |
Dec 17, 2012 | 8.236 | 8.297 | 8.205 | 8.266 | 1,718,287 | +0.04(+0.49%) |
Dec 14, 2012 | 8.266 | 8.266 | 8.155 | 8.226 | 2,131,039 | -0.03(-0.37%) |
Dec 13, 2012 | 8.165 | 8.286 | 8.165 | 8.256 | 4,988,844 | -0.08(-0.97%) |
Dec 12, 2012 | 8.489 | 8.530 | 8.317 | 8.337 | 3,947,245 | -0.15(-1.79%) |
Dec 11, 2012 | 8.530 | 8.560 | 8.459 | 8.489 | 2,414,411 | -0.03(-0.36%) |
Dec 10, 2012 | 8.489 | 8.540 | 8.459 | 8.519 | 2,966,895 | +0.03(+0.36%) |
Dec 07, 2012 | 8.448 | 8.509 | 8.418 | 8.489 | 2,259,000 | +0.03(+0.36%) |
Dec 06, 2012 | 8.408 | 8.479 | 8.388 | 8.459 | 1,634,033 | +0.04(+0.48%) |
Dec 05, 2012 | 8.519 | 8.520 | 8.398 | 8.418 | 2,325,852 | -0.10(-1.19%) |