Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.246 | 9.334 | 9.215 | 9.283 | 2,837,925 | -0.02(-0.20%) |
Feb 27, 2013 | 9.070 | 9.302 | 9.058 | 9.302 | 2,721,990 | +0.21(+2.27%) |
Feb 26, 2013 | 9.064 | 9.114 | 8.995 | 9.096 | 3,148,114 | +0.05(+0.55%) |
Feb 25, 2013 | 9.334 | 9.377 | 9.039 | 9.045 | 3,604,544 | -0.26(-2.76%) |
Feb 22, 2013 | 9.230 | 9.309 | 9.205 | 9.302 | 2,359,239 | +0.08(+0.81%) |
Feb 21, 2013 | 9.277 | 9.309 | 9.152 | 9.227 | 3,016,007 | -0.11(-1.21%) |
Feb 20, 2013 | 9.572 | 9.615 | 9.302 | 9.340 | 4,660,792 | -0.27(-2.80%) |
Feb 19, 2013 | 9.641 | 9.647 | 9.512 | 9.609 | 3,169,179 | -0.06(-0.58%) |
Feb 15, 2013 | 9.528 | 9.678 | 9.490 | 9.666 | 5,062,372 | +0.14(+1.52%) |
Feb 14, 2013 | 9.390 | 9.571 | 9.322 | 9.521 | 4,819,672 | +0.09(+0.92%) |
Feb 13, 2013 | 9.577 | 9.626 | 9.359 | 9.434 | 6,751,828 | -0.11(-1.17%) |
Feb 12, 2013 | 9.453 | 9.751 | 9.415 | 9.546 | 7,002,332 | +0.09(+0.99%) |
Feb 11, 2013 | 9.185 | 9.490 | 9.148 | 9.453 | 4,838,876 | +0.26(+2.84%) |
Feb 08, 2013 | 9.167 | 9.244 | 9.123 | 9.192 | 3,300,450 | +0.12(+1.30%) |
Feb 07, 2013 | 9.018 | 9.136 | 8.968 | 9.074 | 3,566,331 | +0.08(+0.90%) |
Feb 06, 2013 | 8.962 | 9.080 | 8.925 | 8.993 | 2,584,620 | +0.05(+0.56%) |
Feb 04, 2013 | 8.912 | 8.987 | 8.850 | 8.943 | 2,259,190 | -0.06(-0.62%) |
Feb 01, 2013 | 8.987 | 9.061 | 8.981 | 8.999 | 2,521,631 | +0.04(+0.42%) |
Jan 31, 2013 | 9.036 | 9.074 | 8.943 | 8.962 | 3,394,409 | -0.11(-1.16%) |
Jan 30, 2013 | 9.049 | 9.099 | 9.024 | 9.067 | 1,754,866 | -0.02(-0.27%) |
Jan 29, 2013 | 9.055 | 9.092 | 8.981 | 9.092 | 2,334,994 | +0.01(+0.07%) |
Jan 28, 2013 | 9.167 | 9.167 | 9.005 | 9.086 | 2,022,268 | -0.05(-0.54%) |
Jan 25, 2013 | 9.204 | 9.229 | 9.005 | 9.136 | 3,343,977 | -0.02(-0.20%) |
Jan 24, 2013 | 9.123 | 9.229 | 9.123 | 9.154 | 2,511,977 | +0.02(+0.27%) |
Jan 23, 2013 | 9.154 | 9.192 | 9.080 | 9.130 | 2,761,970 | -0.06(-0.61%) |
Jan 22, 2013 | 9.043 | 9.217 | 9.012 | 9.185 | 2,624,264 | +0.22(+2.49%) |
Jan 18, 2013 | 8.887 | 8.987 | 8.863 | 8.962 | 1,584,738 | +0.06(+0.70%) |
Jan 17, 2013 | 8.856 | 8.968 | 8.819 | 8.900 | 2,416,481 | +0.08(+0.92%) |
Jan 16, 2013 | 8.844 | 8.887 | 8.782 | 8.819 | 2,436,865 | -0.09(-1.05%) |
Jan 15, 2013 | 8.918 | 8.949 | 8.776 | 8.912 | 3,608,343 | -0.12(-1.37%) |
Jan 14, 2013 | 9.030 | 9.067 | 8.937 | 9.036 | 2,829,456 | +0.09(+1.04%) |
Jan 11, 2013 | 8.925 | 8.949 | 8.875 | 8.943 | 1,761,506 | +0.04(+0.49%) |
Jan 10, 2013 | 8.937 | 8.974 | 8.844 | 8.900 | 2,195,960 | +0.02(+0.21%) |
Jan 09, 2013 | 9.043 | 9.092 | 8.813 | 8.881 | 3,207,250 | -0.16(-1.72%) |
Jan 08, 2013 | 8.875 | 9.061 | 8.825 | 9.036 | 5,007,308 | +0.20(+2.32%) |
Jan 07, 2013 | 8.838 | 8.856 | 8.717 | 8.831 | 2,267,273 | +0.01(+0.14%) |
Jan 04, 2013 | 8.769 | 8.912 | 8.763 | 8.819 | 2,777,986 | +0.06(+0.64%) |
Jan 03, 2013 | 8.614 | 8.774 | 8.577 | 8.763 | 3,374,188 | +0.15(+1.73%) |
Jan 02, 2013 | 8.693 | 8.695 | 8.540 | 8.614 | 3,794,796 | +0.17(+2.06%) |
Dec 31, 2012 | 8.322 | 8.502 | 8.285 | 8.440 | 2,863,285 | +0.11(+1.34%) |
Dec 28, 2012 | 8.304 | 8.384 | 8.291 | 8.328 | 1,851,177 | -0.06(-0.67%) |
Dec 27, 2012 | 8.384 | 8.446 | 8.279 | 8.384 | 1,866,485 | +0.00(+0.00%) |
Dec 26, 2012 | 8.428 | 8.477 | 8.328 | 8.384 | 975,087 | -0.04(-0.52%) |
Dec 24, 2012 | 8.428 | 8.509 | 8.372 | 8.428 | 1,219,675 | -0.01(-0.15%) |
Dec 21, 2012 | 8.484 | 8.509 | 8.372 | 8.440 | 3,348,616 | -0.14(-1.59%) |
Dec 20, 2012 | 8.546 | 8.584 | 8.496 | 8.577 | 2,632,313 | +0.04(+0.44%) |
Dec 19, 2012 | 8.465 | 8.620 | 8.459 | 8.540 | 4,446,727 | +0.06(+0.73%) |
Dec 18, 2012 | 8.235 | 8.502 | 8.235 | 8.477 | 4,503,197 | +0.24(+2.94%) |
Dec 17, 2012 | 8.179 | 8.248 | 8.167 | 8.235 | 2,540,253 | +0.09(+1.14%) |
Dec 14, 2012 | 8.186 | 8.241 | 8.142 | 8.142 | 2,818,195 | -0.06(-0.76%) |
Dec 13, 2012 | 8.248 | 8.347 | 8.192 | 8.204 | 2,491,137 | -0.06(-0.68%) |
Dec 12, 2012 | 8.285 | 8.341 | 8.210 | 8.260 | 2,636,361 | -0.01(-0.15%) |
Dec 11, 2012 | 8.210 | 8.328 | 8.210 | 8.273 | 2,996,955 | +0.08(+0.99%) |
Dec 10, 2012 | 8.111 | 8.217 | 8.080 | 8.192 | 2,586,000 | +0.09(+1.07%) |
Dec 07, 2012 | 8.111 | 8.136 | 8.037 | 8.105 | 2,167,615 | +0.04(+0.54%) |
Dec 06, 2012 | 8.061 | 8.099 | 8.007 | 8.061 | 1,983,932 | +0.02(+0.23%) |
Dec 05, 2012 | 7.987 | 8.111 | 7.982 | 8.043 | 3,537,670 | +0.07(+0.94%) |