Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.238 | 9.332 | 9.225 | 9.284 | 128,924 | +0.04(+0.43%) |
Feb 27, 2013 | 9.142 | 9.324 | 9.142 | 9.245 | 222,571 | +0.09(+1.00%) |
Feb 26, 2013 | 9.072 | 9.233 | 9.072 | 9.153 | 200,076 | +0.09(+1.01%) |
Feb 22, 2013 | 9.058 | 9.209 | 9.058 | 9.062 | 151,461 | +0.01(+0.09%) |
Feb 21, 2013 | 9.114 | 9.114 | 8.931 | 9.054 | 171,259 | -0.06(-0.65%) |
Feb 20, 2013 | 9.193 | 9.324 | 9.090 | 9.114 | 186,227 | -0.07(-0.78%) |
Feb 19, 2013 | 9.126 | 9.193 | 9.050 | 9.185 | 193,816 | +0.06(+0.65%) |
Feb 15, 2013 | 9.249 | 9.300 | 9.094 | 9.126 | 140,036 | -0.04(-0.48%) |
Feb 14, 2013 | 9.316 | 9.351 | 9.118 | 9.169 | 192,248 | -0.10(-1.03%) |
Feb 13, 2013 | 9.265 | 9.344 | 9.169 | 9.265 | 202,544 | +0.12(+1.35%) |
Feb 12, 2013 | 9.078 | 9.189 | 9.066 | 9.142 | 161,157 | +0.10(+1.14%) |
Feb 11, 2013 | 9.074 | 9.142 | 9.008 | 9.038 | 147,807 | +0.02(+0.22%) |
Feb 08, 2013 | 9.126 | 9.165 | 9.003 | 9.019 | 164,784 | -0.04(-0.44%) |
Feb 07, 2013 | 9.165 | 9.165 | 8.963 | 9.058 | 192,392 | +0.02(+0.26%) |
Feb 06, 2013 | 9.094 | 9.153 | 8.927 | 9.034 | 206,758 | +0.15(+1.74%) |
Feb 04, 2013 | 9.142 | 9.205 | 8.848 | 8.880 | 140,092 | -0.10(-1.15%) |
Feb 01, 2013 | 9.086 | 9.122 | 8.959 | 8.983 | 114,429 | -0.06(-0.70%) |
Jan 31, 2013 | 9.038 | 9.046 | 9.015 | 9.046 | 98,448 | +0.01(+0.09%) |
Jan 30, 2013 | 8.832 | 9.042 | 8.832 | 9.038 | 161,119 | +0.21(+2.43%) |
Jan 29, 2013 | 8.820 | 8.990 | 8.808 | 8.824 | 130,905 | -0.01(-0.13%) |
Jan 28, 2013 | 8.889 | 8.911 | 8.776 | 8.836 | 155,433 | -0.03(-0.33%) |
Jan 25, 2013 | 8.975 | 8.979 | 8.856 | 8.865 | 211,469 | +0.01(+0.11%) |
Jan 24, 2013 | 8.915 | 9.007 | 8.796 | 8.856 | 209,513 | -0.04(-0.45%) |
Jan 23, 2013 | 8.864 | 9.018 | 8.864 | 8.896 | 132,820 | +0.03(+0.34%) |
Jan 22, 2013 | 8.919 | 8.939 | 8.848 | 8.866 | 147,423 | +0.01(+0.07%) |
Jan 18, 2013 | 8.888 | 8.939 | 8.824 | 8.860 | 312,036 | -0.02(-0.18%) |
Jan 17, 2013 | 8.860 | 9.038 | 8.860 | 8.876 | 255,930 | +0.02(+0.18%) |
Jan 16, 2013 | 8.911 | 9.050 | 8.776 | 8.860 | 305,816 | -0.06(-0.71%) |
Jan 15, 2013 | 8.800 | 8.923 | 8.733 | 8.923 | 257,052 | +0.18(+2.04%) |
Jan 14, 2013 | 8.804 | 8.864 | 8.709 | 8.745 | 143,663 | -0.01(-0.09%) |
Jan 11, 2013 | 8.848 | 8.887 | 8.737 | 8.753 | 199,328 | -0.03(-0.32%) |
Jan 10, 2013 | 8.888 | 8.967 | 8.765 | 8.780 | 276,454 | -0.11(-1.21%) |
Jan 09, 2013 | 8.907 | 9.003 | 8.852 | 8.888 | 121,648 | -0.02(-0.22%) |
Jan 08, 2013 | 8.792 | 8.979 | 8.792 | 8.907 | 180,153 | +0.12(+1.40%) |
Jan 07, 2013 | 8.784 | 8.784 | 8.681 | 8.784 | 69,985 | -0.02(-0.23%) |
Jan 04, 2013 | 8.729 | 8.824 | 8.713 | 8.804 | 251,409 | +0.08(+0.96%) |
Jan 03, 2013 | 8.689 | 8.832 | 8.570 | 8.721 | 271,025 | +0.07(+0.83%) |
Jan 02, 2013 | 8.550 | 8.677 | 8.392 | 8.650 | 179,072 | +0.26(+3.07%) |
Dec 31, 2012 | 8.221 | 8.392 | 8.221 | 8.392 | 221,575 | +0.29(+3.52%) |
Dec 28, 2012 | 8.054 | 8.106 | 8.015 | 8.106 | 114,588 | +0.05(+0.64%) |
Dec 27, 2012 | 8.106 | 8.173 | 8.015 | 8.054 | 143,098 | -0.04(-0.54%) |
Dec 26, 2012 | 8.173 | 8.189 | 8.064 | 8.098 | 122,918 | -0.05(-0.63%) |
Dec 24, 2012 | 8.308 | 8.308 | 8.087 | 8.150 | 91,751 | -0.06(-0.77%) |
Dec 21, 2012 | 8.292 | 8.292 | 8.031 | 8.213 | 423,111 | -0.44(-5.05%) |
Dec 20, 2012 | 8.769 | 8.771 | 8.562 | 8.650 | 201,999 | -0.17(-1.89%) |
Dec 19, 2012 | 8.943 | 8.943 | 8.673 | 8.816 | 204,001 | -0.06(-0.63%) |
Dec 18, 2012 | 8.665 | 8.931 | 8.614 | 8.872 | 436,978 | +0.22(+2.57%) |
Dec 17, 2012 | 8.665 | 8.685 | 8.566 | 8.650 | 142,320 | -0.06(-0.64%) |
Dec 14, 2012 | 8.630 | 8.705 | 8.630 | 8.705 | 100,620 | +0.03(+0.32%) |
Dec 13, 2012 | 8.634 | 8.709 | 8.630 | 8.677 | 168,048 | +0.09(+1.02%) |
Dec 12, 2012 | 8.717 | 8.804 | 8.483 | 8.590 | 174,560 | -0.13(-1.50%) |
Dec 11, 2012 | 8.606 | 8.784 | 8.566 | 8.721 | 256,334 | +0.15(+1.71%) |
Dec 10, 2012 | 8.523 | 8.653 | 8.459 | 8.574 | 162,447 | +0.08(+0.98%) |
Dec 07, 2012 | 8.499 | 8.503 | 8.423 | 8.491 | 118,147 | -0.01(-0.14%) |
Dec 06, 2012 | 8.542 | 8.542 | 8.471 | 8.503 | 138,862 | +0.01(+0.14%) |
Dec 05, 2012 | 8.523 | 8.530 | 8.415 | 8.491 | 123,283 | -0.02(-0.23%) |