Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.725 | 9.767 | 9.652 | 9.652 | 147,890 | -0.06(-0.59%) |
Feb 27, 2013 | 9.644 | 9.734 | 9.644 | 9.710 | 116,429 | +0.07(+0.77%) |
Feb 26, 2013 | 9.661 | 9.726 | 9.579 | 9.636 | 223,254 | -0.02(-0.17%) |
Feb 25, 2013 | 9.800 | 9.824 | 9.652 | 9.652 | 207,434 | -0.08(-0.84%) |
Feb 22, 2013 | 9.701 | 9.800 | 9.685 | 9.734 | 167,000 | +0.07(+0.68%) |
Feb 21, 2013 | 9.734 | 9.775 | 9.587 | 9.669 | 277,749 | -0.07(-0.76%) |
Feb 20, 2013 | 9.759 | 9.841 | 9.734 | 9.742 | 214,304 | -0.03(-0.29%) |
Feb 19, 2013 | 9.698 | 9.804 | 9.698 | 9.771 | 173,971 | +0.08(+0.84%) |
Feb 15, 2013 | 9.714 | 9.763 | 9.681 | 9.690 | 82,019 | -0.04(-0.42%) |
Feb 14, 2013 | 9.649 | 9.747 | 9.649 | 9.730 | 110,042 | +0.05(+0.50%) |
Feb 13, 2013 | 9.608 | 9.714 | 9.608 | 9.682 | 163,075 | +0.09(+0.93%) |
Feb 12, 2013 | 9.592 | 9.665 | 9.543 | 9.592 | 214,879 | +0.01(+0.08%) |
Feb 11, 2013 | 9.592 | 9.625 | 9.576 | 9.584 | 126,689 | -0.03(-0.34%) |
Feb 08, 2013 | 9.486 | 9.641 | 9.486 | 9.616 | 87,710 | +0.12(+1.29%) |
Feb 07, 2013 | 9.445 | 9.527 | 9.388 | 9.494 | 170,971 | +0.03(+0.34%) |
Feb 06, 2013 | 9.348 | 9.486 | 9.348 | 9.462 | 251,573 | +0.22(+2.38%) |
Feb 04, 2013 | 9.348 | 9.380 | 9.242 | 9.242 | 258,946 | -0.11(-1.22%) |
Feb 01, 2013 | 9.356 | 9.421 | 9.201 | 9.356 | 294,490 | +0.08(+0.88%) |
Jan 31, 2013 | 9.185 | 9.299 | 9.169 | 9.274 | 261,706 | +0.09(+0.98%) |
Jan 30, 2013 | 9.201 | 9.278 | 9.144 | 9.185 | 157,924 | -0.04(-0.44%) |
Jan 29, 2013 | 9.226 | 9.250 | 9.160 | 9.226 | 171,438 | -0.02(-0.26%) |
Jan 28, 2013 | 8.932 | 9.266 | 8.932 | 9.250 | 260,814 | +0.37(+4.22%) |
Jan 25, 2013 | 8.892 | 8.989 | 8.827 | 8.875 | 393,622 | +0.01(+0.09%) |
Jan 24, 2013 | 8.753 | 8.962 | 8.753 | 8.867 | 432,260 | -0.09(-1.00%) |
Jan 23, 2013 | 8.957 | 8.973 | 8.875 | 8.957 | 162,312 | +0.01(+0.09%) |
Jan 22, 2013 | 8.884 | 8.957 | 8.867 | 8.949 | 86,205 | +0.04(+0.46%) |
Jan 18, 2013 | 8.892 | 8.924 | 8.827 | 8.908 | 98,276 | -0.02(-0.27%) |
Jan 17, 2013 | 8.867 | 8.949 | 8.851 | 8.932 | 159,062 | +0.08(+0.92%) |
Jan 16, 2013 | 8.794 | 8.875 | 8.794 | 8.851 | 189,853 | +0.01(+0.09%) |
Jan 15, 2013 | 8.753 | 8.867 | 8.729 | 8.843 | 139,675 | +0.02(+0.28%) |
Jan 14, 2013 | 8.778 | 8.867 | 8.721 | 8.818 | 132,328 | +0.00(+0.00%) |
Jan 11, 2013 | 8.818 | 8.875 | 8.810 | 8.818 | 109,774 | -0.03(-0.37%) |
Jan 10, 2013 | 8.867 | 8.867 | 8.729 | 8.851 | 103,810 | +0.06(+0.65%) |
Jan 09, 2013 | 8.778 | 8.810 | 8.729 | 8.794 | 130,247 | +0.00(+0.00%) |
Jan 08, 2013 | 8.827 | 8.843 | 8.713 | 8.794 | 122,565 | -0.08(-0.92%) |
Jan 07, 2013 | 8.892 | 8.957 | 8.818 | 8.875 | 128,008 | -0.05(-0.55%) |
Jan 04, 2013 | 8.989 | 9.063 | 8.908 | 8.924 | 210,554 | -0.07(-0.72%) |
Jan 03, 2013 | 9.022 | 9.063 | 8.884 | 8.989 | 154,050 | -0.07(-0.81%) |
Jan 02, 2013 | 8.981 | 9.063 | 8.778 | 9.063 | 178,539 | +0.28(+3.25%) |
Dec 31, 2012 | 8.615 | 8.794 | 8.574 | 8.778 | 145,979 | +0.18(+2.08%) |
Dec 28, 2012 | 8.688 | 8.745 | 8.590 | 8.599 | 140,236 | -0.16(-1.86%) |
Dec 27, 2012 | 8.794 | 8.794 | 8.639 | 8.761 | 132,096 | -0.01(-0.09%) |
Dec 26, 2012 | 8.794 | 8.802 | 8.688 | 8.770 | 184,777 | +0.03(+0.37%) |
Dec 24, 2012 | 8.786 | 8.810 | 8.721 | 8.737 | 95,602 | -0.10(-1.11%) |
Dec 21, 2012 | 8.786 | 8.859 | 8.656 | 8.835 | 797,045 | -0.05(-0.55%) |
Dec 20, 2012 | 8.745 | 8.916 | 8.672 | 8.884 | 202,659 | +0.15(+1.77%) |
Dec 19, 2012 | 8.794 | 8.810 | 8.713 | 8.729 | 140,389 | -0.06(-0.65%) |
Dec 18, 2012 | 8.656 | 8.786 | 8.631 | 8.786 | 219,943 | +0.13(+1.51%) |
Dec 17, 2012 | 8.590 | 8.713 | 8.558 | 8.656 | 167,233 | +0.07(+0.85%) |
Dec 14, 2012 | 8.631 | 8.688 | 8.517 | 8.582 | 167,608 | -0.09(-1.03%) |
Dec 13, 2012 | 8.680 | 8.721 | 8.591 | 8.672 | 151,467 | +0.02(+0.28%) |
Dec 12, 2012 | 8.672 | 8.713 | 8.607 | 8.647 | 177,150 | -0.01(-0.09%) |
Dec 11, 2012 | 8.623 | 8.656 | 8.542 | 8.656 | 118,761 | +0.10(+1.14%) |
Dec 10, 2012 | 8.411 | 8.558 | 8.395 | 8.558 | 107,858 | +0.15(+1.74%) |
Dec 07, 2012 | 8.444 | 8.444 | 8.371 | 8.411 | 84,116 | -0.02(-0.19%) |
Dec 06, 2012 | 8.419 | 8.468 | 8.367 | 8.428 | 90,571 | -0.02(-0.29%) |
Dec 05, 2012 | 8.436 | 8.501 | 8.354 | 8.452 | 119,978 | +0.03(+0.39%) |