Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.949 | 8.968 | 8.882 | 8.906 | 497,730 | -0.04(-0.43%) |
Feb 27, 2013 | 8.954 | 8.997 | 8.935 | 8.944 | 248,904 | -0.01(-0.11%) |
Feb 26, 2013 | 8.935 | 8.973 | 8.873 | 8.954 | 218,613 | -0.00(-0.05%) |
Feb 22, 2013 | 8.992 | 8.992 | 8.925 | 8.959 | 167,730 | +0.00(+0.05%) |
Feb 21, 2013 | 8.978 | 8.997 | 8.930 | 8.954 | 214,569 | -0.03(-0.32%) |
Feb 20, 2013 | 9.011 | 9.011 | 8.944 | 8.983 | 195,187 | +0.00(+0.05%) |
Feb 19, 2013 | 8.997 | 9.006 | 8.964 | 8.978 | 143,970 | -0.01(-0.16%) |
Feb 15, 2013 | 8.987 | 9.011 | 8.964 | 8.992 | 141,454 | +0.05(+0.53%) |
Feb 14, 2013 | 8.954 | 8.987 | 8.930 | 8.944 | 178,371 | -0.04(-0.43%) |
Feb 13, 2013 | 8.973 | 8.983 | 8.916 | 8.983 | 163,910 | -0.04(-0.42%) |
Feb 12, 2013 | 8.978 | 9.035 | 8.964 | 9.021 | 340,704 | +0.02(+0.27%) |
Feb 11, 2013 | 9.021 | 9.026 | 8.959 | 8.997 | 140,939 | -0.01(-0.11%) |
Feb 08, 2013 | 8.997 | 9.006 | 8.949 | 9.006 | 173,885 | +0.01(+0.11%) |
Feb 07, 2013 | 9.011 | 9.021 | 8.959 | 8.997 | 108,707 | +0.00(+0.00%) |
Feb 06, 2013 | 9.069 | 9.069 | 8.959 | 8.997 | 214,007 | -0.02(-0.26%) |
Feb 04, 2013 | 9.088 | 9.111 | 8.925 | 9.021 | 215,061 | +0.00(+0.00%) |
Feb 01, 2013 | 9.026 | 9.026 | 8.959 | 9.021 | 76,982 | +0.07(+0.75%) |
Jan 31, 2013 | 9.021 | 9.021 | 8.930 | 8.954 | 148,810 | -0.02(-0.27%) |
Jan 30, 2013 | 9.049 | 9.092 | 8.968 | 8.978 | 146,703 | -0.04(-0.48%) |
Jan 29, 2013 | 9.078 | 9.083 | 8.992 | 9.021 | 295,685 | -0.04(-0.42%) |
Jan 28, 2013 | 9.135 | 9.135 | 9.040 | 9.059 | 189,806 | -0.05(-0.58%) |
Jan 25, 2013 | 9.169 | 9.193 | 9.088 | 9.111 | 168,614 | -0.04(-0.47%) |
Jan 24, 2013 | 9.073 | 9.154 | 9.073 | 9.154 | 313,465 | +0.10(+1.05%) |
Jan 23, 2013 | 9.111 | 9.150 | 9.035 | 9.059 | 223,188 | -0.06(-0.63%) |
Jan 22, 2013 | 9.154 | 9.154 | 9.083 | 9.116 | 155,617 | +0.00(+0.00%) |
Jan 18, 2013 | 9.107 | 9.116 | 9.064 | 9.116 | 103,559 | +0.01(+0.10%) |
Jan 17, 2013 | 9.092 | 9.111 | 9.069 | 9.107 | 191,579 | +0.01(+0.16%) |
Jan 16, 2013 | 9.026 | 9.097 | 8.992 | 9.092 | 188,183 | +0.00(+0.05%) |
Jan 15, 2013 | 9.107 | 9.183 | 9.040 | 9.088 | 188,224 | -0.03(-0.37%) |
Jan 14, 2013 | 9.140 | 9.140 | 9.030 | 9.121 | 98,204 | +0.01(+0.10%) |
Jan 11, 2013 | 9.107 | 9.111 | 9.064 | 9.111 | 70,944 | +0.00(+0.05%) |
Jan 10, 2013 | 9.073 | 9.126 | 9.054 | 9.107 | 121,751 | +0.07(+0.74%) |
Jan 09, 2013 | 9.049 | 9.069 | 9.011 | 9.040 | 115,946 | +0.01(+0.11%) |
Jan 08, 2013 | 8.978 | 9.050 | 8.978 | 9.030 | 182,375 | +0.06(+0.69%) |
Jan 07, 2013 | 8.959 | 9.002 | 8.925 | 8.968 | 188,201 | -0.00(-0.05%) |
Jan 04, 2013 | 8.863 | 8.973 | 8.863 | 8.973 | 179,295 | +0.07(+0.80%) |
Jan 03, 2013 | 8.925 | 8.935 | 8.854 | 8.901 | 125,412 | -0.01(-0.11%) |
Jan 02, 2013 | 8.878 | 8.916 | 8.749 | 8.911 | 265,984 | +0.16(+1.85%) |
Dec 31, 2012 | 8.734 | 8.787 | 8.601 | 8.749 | 247,004 | +0.03(+0.38%) |
Dec 28, 2012 | 8.668 | 8.715 | 8.668 | 8.715 | 151,806 | -0.01(-0.16%) |
Dec 27, 2012 | 8.701 | 8.730 | 8.639 | 8.730 | 246,723 | +0.05(+0.55%) |
Dec 26, 2012 | 8.668 | 8.691 | 8.625 | 8.682 | 83,414 | +0.01(+0.17%) |
Dec 24, 2012 | 8.649 | 8.682 | 8.625 | 8.668 | 93,955 | -0.04(-0.44%) |
Dec 21, 2012 | 8.625 | 8.711 | 8.606 | 8.706 | 202,585 | +0.02(+0.22%) |
Dec 20, 2012 | 8.649 | 8.734 | 8.596 | 8.687 | 120,366 | +0.06(+0.66%) |
Dec 19, 2012 | 8.586 | 8.649 | 8.572 | 8.629 | 180,912 | +0.01(+0.17%) |
Dec 18, 2012 | 8.586 | 8.625 | 8.546 | 8.615 | 269,588 | +0.03(+0.33%) |
Dec 17, 2012 | 8.610 | 8.610 | 8.543 | 8.586 | 255,050 | -0.03(-0.33%) |
Dec 14, 2012 | 8.591 | 8.615 | 8.567 | 8.615 | 482,701 | +0.02(+0.22%) |
Dec 13, 2012 | 8.658 | 8.663 | 8.572 | 8.596 | 269,033 | -0.09(-1.04%) |
Dec 12, 2012 | 8.739 | 8.739 | 8.649 | 8.687 | 243,220 | -0.11(-1.25%) |
Dec 11, 2012 | 8.825 | 8.825 | 8.758 | 8.796 | 118,047 | +0.04(+0.51%) |
Dec 10, 2012 | 8.734 | 8.787 | 8.706 | 8.752 | 311,082 | -0.01(-0.12%) |
Dec 07, 2012 | 8.925 | 8.944 | 8.715 | 8.763 | 471,804 | -0.18(-2.03%) |
Dec 06, 2012 | 8.911 | 8.944 | 8.830 | 8.944 | 148,909 | +0.06(+0.70%) |
Dec 05, 2012 | 8.787 | 8.887 | 8.777 | 8.882 | 236,786 | +0.11(+1.31%) |