Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.167 | 9.209 | 8.973 | 9.159 | 5,299 | -0.01(-0.09%) |
Feb 27, 2013 | 9.226 | 9.251 | 9.074 | 9.167 | 5,858 | +0.13(+1.49%) |
Feb 26, 2013 | 9.083 | 9.083 | 8.813 | 9.032 | 2,967 | -0.35(-3.68%) |
Feb 22, 2013 | 9.512 | 9.512 | 9.327 | 9.378 | 5,464 | -0.05(-0.54%) |
Feb 21, 2013 | 9.462 | 9.546 | 9.378 | 9.428 | 3,479 | +0.00(+0.00%) |
Feb 20, 2013 | 9.504 | 9.571 | 9.428 | 9.428 | 14,541 | -0.10(-1.06%) |
Feb 19, 2013 | 9.361 | 9.546 | 9.260 | 9.529 | 14,476 | +0.22(+2.35%) |
Feb 15, 2013 | 9.445 | 9.453 | 9.091 | 9.310 | 15,945 | -0.08(-0.90%) |
Feb 14, 2013 | 9.268 | 9.403 | 9.268 | 9.394 | 6,134 | +0.15(+1.64%) |
Feb 13, 2013 | 9.310 | 9.420 | 9.218 | 9.243 | 5,442 | -0.08(-0.90%) |
Feb 12, 2013 | 9.352 | 9.352 | 9.276 | 9.327 | 6,057 | +0.08(+0.91%) |
Feb 11, 2013 | 9.201 | 9.276 | 9.100 | 9.243 | 2,058 | +0.03(+0.37%) |
Feb 08, 2013 | 9.386 | 9.386 | 9.074 | 9.209 | 22,859 | +0.08(+0.92%) |
Feb 07, 2013 | 8.771 | 9.133 | 8.771 | 9.125 | 5,315 | +0.13(+1.50%) |
Feb 06, 2013 | 8.847 | 9.024 | 8.830 | 8.990 | 3,393 | +0.27(+3.09%) |
Feb 04, 2013 | 8.746 | 8.830 | 8.661 | 8.720 | 24,137 | -0.10(-1.15%) |
Feb 01, 2013 | 8.939 | 8.965 | 8.805 | 8.822 | 29,162 | -0.14(-1.60%) |
Jan 31, 2013 | 8.948 | 8.973 | 8.838 | 8.965 | 16,363 | +0.02(+0.19%) |
Jan 30, 2013 | 9.192 | 9.192 | 8.923 | 8.948 | 30,406 | -0.28(-3.06%) |
Jan 29, 2013 | 9.054 | 9.306 | 9.037 | 9.230 | 8,953 | +0.19(+2.14%) |
Jan 28, 2013 | 9.129 | 9.138 | 8.944 | 9.037 | 11,961 | -0.09(-1.01%) |
Jan 25, 2013 | 9.087 | 9.490 | 8.936 | 9.129 | 33,778 | +0.10(+1.12%) |
Jan 24, 2013 | 8.801 | 9.121 | 8.801 | 9.028 | 21,055 | +0.23(+2.58%) |
Jan 23, 2013 | 8.843 | 8.919 | 8.785 | 8.801 | 15,388 | -0.03(-0.29%) |
Jan 22, 2013 | 8.835 | 8.860 | 8.789 | 8.827 | 14,573 | -0.04(-0.47%) |
Jan 18, 2013 | 8.978 | 8.995 | 8.835 | 8.869 | 18,995 | -0.10(-1.12%) |
Jan 17, 2013 | 9.264 | 9.264 | 8.852 | 8.970 | 4,879 | +0.18(+2.11%) |
Jan 16, 2013 | 8.818 | 8.831 | 8.785 | 8.785 | 7,665 | -0.03(-0.38%) |
Jan 15, 2013 | 8.810 | 8.944 | 8.793 | 8.818 | 8,937 | -0.05(-0.57%) |
Jan 14, 2013 | 8.776 | 8.894 | 8.776 | 8.869 | 4,311 | +0.08(+0.96%) |
Jan 11, 2013 | 8.860 | 8.860 | 8.785 | 8.785 | 7,759 | -0.04(-0.48%) |
Jan 10, 2013 | 8.852 | 8.877 | 8.785 | 8.827 | 7,348 | +0.03(+0.29%) |
Jan 09, 2013 | 8.852 | 8.995 | 8.718 | 8.801 | 18,317 | +0.00(+0.00%) |
Jan 08, 2013 | 8.877 | 8.911 | 8.785 | 8.801 | 18,305 | -0.06(-0.66%) |
Jan 07, 2013 | 8.650 | 8.911 | 8.650 | 8.860 | 15,286 | +0.08(+0.96%) |
Jan 04, 2013 | 8.768 | 8.978 | 8.759 | 8.776 | 13,106 | +0.03(+0.38%) |
Jan 03, 2013 | 9.054 | 9.054 | 8.667 | 8.743 | 17,948 | -0.27(-2.99%) |
Jan 02, 2013 | 9.070 | 9.112 | 8.953 | 9.012 | 35,745 | +0.09(+1.04%) |
Dec 31, 2012 | 8.684 | 8.919 | 8.659 | 8.919 | 15,346 | +0.22(+2.51%) |
Dec 28, 2012 | 8.793 | 8.793 | 8.701 | 8.701 | 6,766 | -0.10(-1.15%) |
Dec 27, 2012 | 8.911 | 8.919 | 8.785 | 8.801 | 22,660 | -0.08(-0.85%) |
Dec 26, 2012 | 8.776 | 8.970 | 8.776 | 8.877 | 15,455 | +0.13(+1.54%) |
Dec 24, 2012 | 8.801 | 8.877 | 8.743 | 8.743 | 2,863 | -0.06(-0.67%) |
Dec 21, 2012 | 8.902 | 8.902 | 8.776 | 8.801 | 71,161 | -0.03(-0.29%) |
Dec 20, 2012 | 8.726 | 8.827 | 8.684 | 8.827 | 19,300 | +0.00(+0.00%) |
Dec 19, 2012 | 8.667 | 8.885 | 8.625 | 8.827 | 55,299 | +0.00(+0.00%) |
Dec 18, 2012 | 8.743 | 8.928 | 8.692 | 8.827 | 36,416 | +0.10(+1.16%) |
Dec 17, 2012 | 8.642 | 8.734 | 8.591 | 8.726 | 17,046 | +0.03(+0.29%) |
Dec 14, 2012 | 8.869 | 8.961 | 8.331 | 8.701 | 39,047 | -0.13(-1.52%) |
Dec 13, 2012 | 8.818 | 8.877 | 8.785 | 8.835 | 6,611 | +0.01(+0.10%) |
Dec 12, 2012 | 8.835 | 8.894 | 8.785 | 8.827 | 16,366 | +0.03(+0.29%) |
Dec 11, 2012 | 8.827 | 8.843 | 8.675 | 8.801 | 21,012 | +0.05(+0.58%) |
Dec 10, 2012 | 8.541 | 8.751 | 8.511 | 8.751 | 17,110 | +0.19(+2.26%) |
Dec 07, 2012 | 8.692 | 8.692 | 8.499 | 8.558 | 15,293 | -0.08(-0.97%) |
Dec 06, 2012 | 8.608 | 8.659 | 8.573 | 8.642 | 3,354 | +0.00(+0.00%) |
Dec 05, 2012 | 8.650 | 8.768 | 8.507 | 8.642 | 12,284 | +0.03(+0.39%) |