Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.060 | 9.081 | 9.007 | 9.007 | 42,242 | -0.05(-0.59%) |
Feb 27, 2013 | 9.060 | 9.061 | 8.948 | 9.060 | 69,524 | +0.00(+0.00%) |
Feb 26, 2013 | 8.975 | 9.081 | 8.975 | 9.060 | 63,957 | +0.05(+0.53%) |
Feb 25, 2013 | 9.039 | 9.065 | 8.991 | 9.012 | 84,376 | -0.03(-0.30%) |
Feb 22, 2013 | 9.001 | 9.039 | 8.969 | 9.039 | 58,730 | +0.07(+0.77%) |
Feb 21, 2013 | 8.964 | 8.969 | 8.927 | 8.969 | 85,977 | +0.04(+0.48%) |
Feb 20, 2013 | 8.969 | 8.985 | 8.889 | 8.927 | 95,293 | -0.04(-0.48%) |
Feb 19, 2013 | 8.959 | 8.969 | 8.905 | 8.969 | 67,249 | +0.02(+0.24%) |
Feb 15, 2013 | 8.980 | 8.985 | 8.889 | 8.948 | 53,959 | +0.02(+0.18%) |
Feb 14, 2013 | 9.012 | 9.017 | 8.905 | 8.932 | 50,643 | -0.10(-1.07%) |
Feb 13, 2013 | 9.017 | 9.065 | 8.953 | 9.028 | 88,541 | +0.04(+0.42%) |
Feb 12, 2013 | 9.033 | 9.033 | 8.937 | 8.991 | 68,286 | -0.04(-0.41%) |
Feb 11, 2013 | 9.001 | 9.028 | 8.991 | 9.028 | 53,309 | +0.04(+0.47%) |
Feb 08, 2013 | 8.959 | 9.007 | 8.948 | 8.985 | 44,047 | +0.03(+0.36%) |
Feb 07, 2013 | 8.863 | 8.964 | 8.863 | 8.953 | 64,501 | +0.04(+0.48%) |
Feb 06, 2013 | 8.906 | 8.916 | 8.884 | 8.911 | 46,675 | +0.02(+0.24%) |
Feb 04, 2013 | 8.943 | 8.943 | 8.868 | 8.890 | 97,281 | -0.01(-0.12%) |
Feb 01, 2013 | 8.858 | 8.932 | 8.852 | 8.900 | 54,226 | +0.04(+0.48%) |
Jan 31, 2013 | 8.900 | 8.900 | 8.808 | 8.858 | 70,548 | -0.02(-0.24%) |
Jan 30, 2013 | 8.906 | 8.906 | 8.858 | 8.879 | 34,733 | -0.03(-0.30%) |
Jan 29, 2013 | 8.953 | 9.007 | 8.868 | 8.906 | 104,923 | -0.01(-0.06%) |
Jan 28, 2013 | 9.044 | 9.044 | 8.906 | 8.911 | 70,343 | -0.13(-1.47%) |
Jan 25, 2013 | 9.044 | 9.044 | 9.023 | 9.044 | 55,765 | +0.03(+0.29%) |
Jan 24, 2013 | 8.959 | 9.017 | 8.959 | 9.017 | 78,728 | +0.06(+0.65%) |
Jan 23, 2013 | 8.953 | 8.980 | 8.921 | 8.959 | 83,724 | +0.01(+0.12%) |
Jan 22, 2013 | 8.932 | 8.953 | 8.916 | 8.948 | 62,848 | +0.02(+0.18%) |
Jan 18, 2013 | 8.937 | 8.937 | 8.890 | 8.932 | 90,337 | -0.01(-0.06%) |
Jan 17, 2013 | 8.900 | 8.959 | 8.879 | 8.937 | 68,953 | +0.07(+0.78%) |
Jan 16, 2013 | 8.874 | 8.885 | 8.735 | 8.868 | 88,488 | +0.01(+0.12%) |
Jan 15, 2013 | 8.927 | 8.927 | 8.852 | 8.858 | 55,364 | -0.07(-0.83%) |
Jan 14, 2013 | 8.959 | 8.959 | 8.900 | 8.932 | 73,511 | -0.02(-0.18%) |
Jan 11, 2013 | 8.985 | 9.012 | 8.943 | 8.948 | 104,357 | -0.04(-0.41%) |
Jan 10, 2013 | 9.006 | 9.017 | 8.975 | 8.985 | 63,308 | -0.02(-0.18%) |
Jan 09, 2013 | 9.012 | 9.043 | 8.991 | 9.001 | 105,707 | -0.01(-0.06%) |
Jan 08, 2013 | 8.991 | 9.033 | 8.975 | 9.006 | 66,302 | -0.01(-0.12%) |
Jan 07, 2013 | 9.065 | 9.065 | 8.985 | 9.017 | 63,246 | +0.00(+0.00%) |
Jan 04, 2013 | 8.959 | 9.017 | 8.948 | 9.017 | 43,870 | +0.10(+1.07%) |
Jan 03, 2013 | 8.911 | 8.948 | 8.858 | 8.922 | 45,274 | +0.06(+0.72%) |
Jan 02, 2013 | 8.763 | 8.858 | 8.593 | 8.858 | 85,479 | +0.27(+3.09%) |
Dec 31, 2012 | 8.668 | 8.684 | 8.573 | 8.593 | 71,640 | -0.02(-0.20%) |
Dec 28, 2012 | 8.530 | 8.610 | 8.520 | 8.610 | 128,951 | +0.09(+1.06%) |
Dec 27, 2012 | 8.652 | 8.652 | 8.520 | 8.520 | 147,612 | -0.14(-1.59%) |
Dec 26, 2012 | 8.726 | 8.737 | 8.657 | 8.657 | 66,353 | -0.04(-0.43%) |
Dec 24, 2012 | 8.694 | 8.714 | 8.678 | 8.694 | 41,083 | +0.01(+0.12%) |
Dec 21, 2012 | 8.710 | 8.768 | 8.678 | 8.684 | 100,389 | +0.00(+0.00%) |
Dec 20, 2012 | 8.694 | 8.715 | 8.668 | 8.684 | 71,156 | +0.03(+0.37%) |
Dec 19, 2012 | 8.599 | 8.684 | 8.599 | 8.652 | 107,740 | +0.08(+0.99%) |
Dec 18, 2012 | 8.652 | 8.652 | 8.488 | 8.567 | 195,015 | -0.08(-0.98%) |
Dec 17, 2012 | 8.879 | 8.879 | 8.568 | 8.652 | 220,857 | -0.20(-2.21%) |
Dec 14, 2012 | 8.922 | 8.925 | 8.816 | 8.848 | 113,462 | -0.07(-0.83%) |
Dec 13, 2012 | 8.996 | 9.033 | 8.864 | 8.922 | 95,971 | -0.05(-0.59%) |
Dec 12, 2012 | 8.943 | 9.003 | 8.943 | 8.975 | 57,255 | +0.03(+0.32%) |
Dec 11, 2012 | 9.025 | 9.025 | 8.946 | 8.946 | 79,788 | +0.01(+0.06%) |
Dec 10, 2012 | 9.062 | 9.088 | 8.909 | 8.941 | 118,312 | -0.11(-1.22%) |
Dec 07, 2012 | 9.067 | 9.104 | 9.046 | 9.051 | 96,437 | -0.05(-0.58%) |
Dec 06, 2012 | 9.088 | 9.104 | 9.067 | 9.104 | 101,118 | +0.02(+0.17%) |
Dec 05, 2012 | 9.067 | 9.093 | 9.020 | 9.088 | 101,314 | +0.05(+0.55%) |