Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.229 | 9.272 | 9.034 | 9.221 | 5,263 | -0.01(-0.09%) |
Feb 27, 2013 | 9.289 | 9.314 | 9.136 | 9.229 | 5,818 | +0.14(+1.49%) |
Feb 26, 2013 | 9.144 | 9.144 | 8.873 | 9.093 | 2,947 | -0.35(-3.68%) |
Feb 22, 2013 | 9.577 | 9.577 | 9.390 | 9.441 | 5,427 | -0.05(-0.54%) |
Feb 21, 2013 | 9.526 | 9.611 | 9.441 | 9.492 | 3,456 | +0.00(+0.00%) |
Feb 20, 2013 | 9.568 | 9.636 | 9.492 | 9.492 | 14,443 | -0.10(-1.06%) |
Feb 19, 2013 | 9.424 | 9.611 | 9.322 | 9.594 | 14,378 | +0.22(+2.35%) |
Feb 15, 2013 | 9.509 | 9.518 | 9.153 | 9.373 | 15,838 | -0.08(-0.90%) |
Feb 14, 2013 | 9.331 | 9.467 | 9.331 | 9.458 | 6,093 | +0.15(+1.64%) |
Feb 13, 2013 | 9.373 | 9.484 | 9.280 | 9.306 | 5,406 | -0.08(-0.90%) |
Feb 12, 2013 | 9.416 | 9.416 | 9.339 | 9.390 | 6,016 | +0.08(+0.91%) |
Feb 11, 2013 | 9.263 | 9.339 | 9.161 | 9.306 | 2,044 | +0.03(+0.37%) |
Feb 08, 2013 | 9.450 | 9.450 | 9.136 | 9.272 | 22,705 | +0.08(+0.92%) |
Feb 07, 2013 | 8.830 | 9.195 | 8.830 | 9.187 | 5,280 | +0.14(+1.50%) |
Feb 06, 2013 | 8.907 | 9.085 | 8.890 | 9.051 | 3,370 | +0.27(+3.09%) |
Feb 04, 2013 | 8.805 | 8.890 | 8.720 | 8.780 | 23,974 | -0.10(-1.15%) |
Feb 01, 2013 | 9.000 | 9.026 | 8.864 | 8.881 | 28,966 | -0.14(-1.60%) |
Jan 31, 2013 | 9.009 | 9.034 | 8.898 | 9.026 | 16,253 | +0.02(+0.19%) |
Jan 30, 2013 | 9.255 | 9.255 | 8.983 | 9.009 | 30,201 | -0.28(-3.06%) |
Jan 29, 2013 | 9.115 | 9.369 | 9.098 | 9.293 | 8,893 | +0.19(+2.14%) |
Jan 28, 2013 | 9.191 | 9.200 | 9.005 | 9.098 | 11,880 | -0.09(-1.01%) |
Jan 25, 2013 | 9.149 | 9.554 | 8.997 | 9.191 | 33,550 | +0.10(+1.12%) |
Jan 24, 2013 | 8.861 | 9.183 | 8.861 | 9.090 | 20,913 | +0.23(+2.58%) |
Jan 23, 2013 | 8.903 | 8.980 | 8.844 | 8.861 | 15,284 | -0.03(-0.29%) |
Jan 22, 2013 | 8.895 | 8.920 | 8.848 | 8.887 | 14,475 | -0.04(-0.47%) |
Jan 18, 2013 | 9.039 | 9.056 | 8.895 | 8.929 | 18,867 | -0.10(-1.12%) |
Jan 17, 2013 | 9.327 | 9.327 | 8.912 | 9.030 | 4,846 | +0.19(+2.11%) |
Jan 16, 2013 | 8.878 | 8.891 | 8.844 | 8.844 | 7,613 | -0.03(-0.38%) |
Jan 15, 2013 | 8.870 | 9.005 | 8.853 | 8.878 | 8,877 | -0.05(-0.57%) |
Jan 14, 2013 | 8.836 | 8.954 | 8.836 | 8.929 | 4,281 | +0.08(+0.96%) |
Jan 11, 2013 | 8.920 | 8.920 | 8.844 | 8.844 | 7,707 | -0.04(-0.48%) |
Jan 10, 2013 | 8.912 | 8.937 | 8.844 | 8.887 | 7,298 | +0.03(+0.29%) |
Jan 09, 2013 | 8.912 | 9.056 | 8.777 | 8.861 | 18,193 | +0.00(+0.00%) |
Jan 08, 2013 | 8.937 | 8.971 | 8.844 | 8.861 | 18,181 | -0.06(-0.66%) |
Jan 07, 2013 | 8.709 | 8.971 | 8.709 | 8.920 | 15,183 | +0.08(+0.96%) |
Jan 04, 2013 | 8.827 | 9.039 | 8.819 | 8.836 | 13,018 | +0.03(+0.38%) |
Jan 03, 2013 | 9.115 | 9.115 | 8.726 | 8.802 | 17,827 | -0.27(-2.99%) |
Jan 02, 2013 | 9.132 | 9.174 | 9.014 | 9.073 | 35,504 | +0.09(+1.04%) |
Dec 31, 2012 | 8.743 | 8.980 | 8.717 | 8.980 | 15,243 | +0.22(+2.51%) |
Dec 28, 2012 | 8.853 | 8.853 | 8.760 | 8.760 | 6,720 | -0.10(-1.15%) |
Dec 27, 2012 | 8.971 | 8.980 | 8.844 | 8.861 | 22,507 | -0.08(-0.85%) |
Dec 26, 2012 | 8.836 | 9.030 | 8.836 | 8.937 | 15,350 | +0.14(+1.54%) |
Dec 24, 2012 | 8.861 | 8.937 | 8.802 | 8.802 | 2,844 | -0.06(-0.67%) |
Dec 21, 2012 | 8.963 | 8.963 | 8.836 | 8.861 | 70,682 | -0.03(-0.29%) |
Dec 20, 2012 | 8.785 | 8.887 | 8.743 | 8.887 | 19,170 | +0.00(+0.00%) |
Dec 19, 2012 | 8.726 | 8.946 | 8.683 | 8.887 | 54,927 | +0.00(+0.00%) |
Dec 18, 2012 | 8.802 | 8.988 | 8.751 | 8.887 | 36,171 | +0.10(+1.16%) |
Dec 17, 2012 | 8.700 | 8.793 | 8.650 | 8.785 | 16,931 | +0.03(+0.29%) |
Dec 14, 2012 | 8.929 | 9.022 | 8.387 | 8.760 | 38,784 | -0.14(-1.52%) |
Dec 13, 2012 | 8.878 | 8.937 | 8.844 | 8.895 | 6,567 | +0.01(+0.10%) |
Dec 12, 2012 | 8.895 | 8.954 | 8.844 | 8.887 | 16,255 | +0.03(+0.29%) |
Dec 11, 2012 | 8.887 | 8.903 | 8.734 | 8.861 | 20,871 | +0.05(+0.58%) |
Dec 10, 2012 | 8.599 | 8.810 | 8.569 | 8.810 | 16,995 | +0.19(+2.26%) |
Dec 07, 2012 | 8.751 | 8.751 | 8.556 | 8.616 | 15,190 | -0.08(-0.97%) |
Dec 06, 2012 | 8.666 | 8.717 | 8.631 | 8.700 | 3,332 | +0.00(+0.00%) |
Dec 05, 2012 | 8.709 | 8.827 | 8.565 | 8.700 | 12,201 | +0.03(+0.39%) |