Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.999 | 9.121 | 8.994 | 9.086 | 7,622,986 | +0.09(+1.00%) |
Feb 27, 2013 | 8.907 | 9.044 | 8.867 | 8.997 | 3,578,951 | +0.11(+1.20%) |
Feb 26, 2013 | 8.855 | 8.920 | 8.798 | 8.890 | 3,144,363 | +0.09(+1.02%) |
Feb 25, 2013 | 8.972 | 8.977 | 8.800 | 8.800 | 2,301,415 | -0.15(-1.64%) |
Feb 22, 2013 | 8.972 | 8.982 | 8.905 | 8.947 | 2,351,346 | +0.03(+0.33%) |
Feb 21, 2013 | 8.997 | 9.034 | 8.840 | 8.917 | 4,692,305 | -0.09(-1.02%) |
Feb 20, 2013 | 8.984 | 9.080 | 8.979 | 9.009 | 4,557,010 | +0.01(+0.17%) |
Feb 19, 2013 | 8.922 | 8.994 | 8.885 | 8.994 | 3,159,387 | +0.10(+1.09%) |
Feb 15, 2013 | 8.885 | 8.932 | 8.857 | 8.897 | 4,699,331 | +0.02(+0.22%) |
Feb 14, 2013 | 9.009 | 9.009 | 8.872 | 8.877 | 2,687,751 | -0.08(-0.90%) |
Feb 13, 2013 | 8.968 | 8.993 | 8.899 | 8.958 | 5,163,239 | -0.01(-0.14%) |
Feb 12, 2013 | 8.971 | 8.995 | 8.961 | 8.971 | 2,933,636 | +0.03(+0.30%) |
Feb 11, 2013 | 8.966 | 8.966 | 8.902 | 8.943 | 2,968,947 | -0.02(-0.22%) |
Feb 08, 2013 | 8.978 | 9.015 | 8.948 | 8.963 | 3,040,082 | +0.02(+0.22%) |
Feb 07, 2013 | 8.943 | 8.995 | 8.926 | 8.943 | 3,165,864 | -0.00(-0.03%) |
Feb 06, 2013 | 8.860 | 8.951 | 8.860 | 8.946 | 2,015,332 | +0.07(+0.75%) |
Feb 04, 2013 | 8.823 | 8.907 | 8.813 | 8.880 | 2,729,383 | +0.05(+0.56%) |
Feb 01, 2013 | 8.880 | 8.899 | 8.818 | 8.830 | 3,010,071 | -0.03(-0.31%) |
Jan 31, 2013 | 8.779 | 8.883 | 8.725 | 8.857 | 4,600,010 | +0.10(+1.10%) |
Jan 30, 2013 | 8.843 | 8.865 | 8.715 | 8.761 | 2,748,957 | -0.11(-1.22%) |
Jan 29, 2013 | 8.776 | 8.870 | 8.761 | 8.870 | 3,563,090 | +0.11(+1.26%) |
Jan 28, 2013 | 8.705 | 8.784 | 8.705 | 8.759 | 1,849,398 | +0.04(+0.45%) |
Jan 25, 2013 | 8.693 | 8.720 | 8.641 | 8.720 | 1,723,800 | +0.06(+0.74%) |
Jan 24, 2013 | 8.683 | 8.732 | 8.614 | 8.656 | 2,357,819 | +0.00(+0.00%) |
Jan 23, 2013 | 8.673 | 8.720 | 8.631 | 8.656 | 2,349,840 | -0.01(-0.11%) |
Jan 22, 2013 | 8.604 | 8.665 | 8.547 | 8.665 | 2,909,485 | +0.06(+0.71%) |
Jan 18, 2013 | 8.560 | 8.619 | 8.538 | 8.604 | 4,795,898 | +0.04(+0.52%) |
Jan 17, 2013 | 8.528 | 8.565 | 8.503 | 8.560 | 3,390,406 | +0.05(+0.55%) |
Jan 16, 2013 | 8.555 | 8.555 | 8.449 | 8.513 | 4,903,930 | -0.04(-0.49%) |
Jan 15, 2013 | 8.439 | 8.567 | 8.422 | 8.555 | 3,646,029 | +0.03(+0.32%) |
Jan 14, 2013 | 8.493 | 8.530 | 8.471 | 8.528 | 1,809,071 | +0.04(+0.46%) |
Jan 11, 2013 | 8.550 | 8.574 | 8.456 | 8.488 | 3,133,210 | -0.05(-0.58%) |
Jan 10, 2013 | 8.542 | 8.574 | 8.464 | 8.538 | 3,333,520 | +0.01(+0.17%) |
Jan 09, 2013 | 8.483 | 8.523 | 8.447 | 8.523 | 4,344,786 | +0.08(+0.90%) |
Jan 08, 2013 | 8.540 | 8.565 | 8.434 | 8.447 | 3,597,113 | +0.00(+0.00%) |
Jan 07, 2013 | 8.351 | 8.455 | 8.347 | 8.447 | 2,057,772 | +0.07(+0.88%) |
Jan 04, 2013 | 8.353 | 8.397 | 8.295 | 8.373 | 1,990,961 | +0.05(+0.56%) |
Jan 03, 2013 | 8.353 | 8.391 | 8.287 | 8.326 | 3,410,277 | -0.02(-0.27%) |
Jan 02, 2013 | 8.383 | 8.392 | 8.267 | 8.348 | 3,515,533 | +0.12(+1.43%) |
Dec 31, 2012 | 8.168 | 8.262 | 8.119 | 8.230 | 1,546,356 | +0.06(+0.72%) |
Dec 28, 2012 | 8.203 | 8.250 | 8.168 | 8.171 | 1,537,857 | -0.06(-0.72%) |
Dec 27, 2012 | 8.210 | 8.296 | 8.136 | 8.230 | 2,124,595 | +0.05(+0.60%) |
Dec 26, 2012 | 8.205 | 8.247 | 8.149 | 8.181 | 1,869,395 | -0.02(-0.27%) |
Dec 24, 2012 | 8.237 | 8.237 | 8.152 | 8.203 | 1,346,529 | -0.03(-0.42%) |
Dec 21, 2012 | 8.223 | 8.424 | 8.186 | 8.237 | 7,113,346 | -0.02(-0.27%) |
Dec 20, 2012 | 8.141 | 8.274 | 8.134 | 8.260 | 2,646,615 | +0.13(+1.54%) |
Dec 19, 2012 | 8.075 | 8.166 | 8.043 | 8.134 | 2,888,927 | +0.08(+0.95%) |
Dec 18, 2012 | 8.009 | 8.060 | 7.994 | 8.058 | 2,291,809 | +0.05(+0.65%) |
Dec 17, 2012 | 8.001 | 8.031 | 7.974 | 8.006 | 3,535,066 | +0.01(+0.15%) |
Dec 14, 2012 | 7.915 | 7.996 | 7.915 | 7.994 | 2,153,493 | +0.07(+0.93%) |
Dec 13, 2012 | 7.959 | 7.984 | 7.883 | 7.920 | 1,324,915 | -0.06(-0.71%) |
Dec 12, 2012 | 8.065 | 8.085 | 7.945 | 7.977 | 1,874,150 | -0.09(-1.16%) |
Dec 11, 2012 | 8.053 | 8.090 | 8.009 | 8.070 | 2,624,533 | +0.05(+0.58%) |
Dec 10, 2012 | 8.013 | 8.041 | 7.974 | 8.023 | 2,333,571 | -0.00(-0.03%) |
Dec 07, 2012 | 7.969 | 8.036 | 7.952 | 8.026 | 3,567,577 | +0.07(+0.87%) |
Dec 06, 2012 | 7.890 | 7.967 | 7.890 | 7.957 | 1,793,622 | +0.07(+0.84%) |
Dec 05, 2012 | 7.915 | 7.942 | 7.851 | 7.890 | 2,107,862 | -0.02(-0.31%) |