Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.103 | 9.125 | 9.050 | 9.050 | 42,041 | -0.05(-0.59%) |
Feb 27, 2013 | 9.103 | 9.105 | 8.991 | 9.103 | 69,193 | +0.00(+0.00%) |
Feb 26, 2013 | 9.017 | 9.125 | 9.017 | 9.103 | 63,652 | +0.05(+0.53%) |
Feb 25, 2013 | 9.082 | 9.109 | 9.034 | 9.055 | 83,975 | -0.03(-0.30%) |
Feb 22, 2013 | 9.044 | 9.082 | 9.012 | 9.082 | 58,451 | +0.07(+0.77%) |
Feb 21, 2013 | 9.007 | 9.012 | 8.969 | 9.012 | 85,567 | +0.04(+0.48%) |
Feb 20, 2013 | 9.012 | 9.028 | 8.932 | 8.969 | 94,840 | -0.04(-0.48%) |
Feb 19, 2013 | 9.001 | 9.012 | 8.948 | 9.012 | 66,930 | +0.02(+0.24%) |
Feb 15, 2013 | 9.023 | 9.028 | 8.932 | 8.991 | 53,702 | +0.02(+0.18%) |
Feb 14, 2013 | 9.055 | 9.060 | 8.948 | 8.975 | 50,402 | -0.10(-1.07%) |
Feb 13, 2013 | 9.060 | 9.109 | 8.996 | 9.071 | 88,120 | +0.04(+0.42%) |
Feb 12, 2013 | 9.076 | 9.076 | 8.980 | 9.034 | 67,961 | -0.04(-0.41%) |
Feb 11, 2013 | 9.044 | 9.071 | 9.034 | 9.071 | 53,055 | +0.04(+0.47%) |
Feb 08, 2013 | 9.002 | 9.050 | 8.991 | 9.028 | 43,838 | +0.03(+0.36%) |
Feb 07, 2013 | 8.905 | 9.007 | 8.905 | 8.996 | 64,195 | +0.04(+0.48%) |
Feb 06, 2013 | 8.948 | 8.959 | 8.927 | 8.953 | 46,453 | +0.02(+0.24%) |
Feb 04, 2013 | 8.986 | 8.986 | 8.911 | 8.932 | 96,818 | -0.01(-0.12%) |
Feb 01, 2013 | 8.900 | 8.975 | 8.895 | 8.943 | 53,968 | +0.04(+0.48%) |
Jan 31, 2013 | 8.943 | 8.943 | 8.850 | 8.900 | 70,213 | -0.02(-0.24%) |
Jan 30, 2013 | 8.948 | 8.948 | 8.900 | 8.921 | 34,568 | -0.03(-0.30%) |
Jan 29, 2013 | 8.996 | 9.050 | 8.911 | 8.948 | 104,424 | -0.01(-0.06%) |
Jan 28, 2013 | 9.087 | 9.087 | 8.948 | 8.953 | 70,009 | -0.13(-1.47%) |
Jan 25, 2013 | 9.087 | 9.087 | 9.066 | 9.087 | 55,500 | +0.03(+0.29%) |
Jan 24, 2013 | 9.002 | 9.060 | 9.002 | 9.060 | 78,354 | +0.06(+0.65%) |
Jan 23, 2013 | 8.996 | 9.023 | 8.964 | 9.002 | 83,325 | +0.01(+0.12%) |
Jan 22, 2013 | 8.975 | 8.996 | 8.959 | 8.991 | 62,549 | +0.02(+0.18%) |
Jan 18, 2013 | 8.980 | 8.980 | 8.932 | 8.975 | 89,907 | -0.01(-0.06%) |
Jan 17, 2013 | 8.943 | 9.001 | 8.921 | 8.980 | 68,625 | +0.07(+0.78%) |
Jan 16, 2013 | 8.916 | 8.927 | 8.777 | 8.911 | 88,067 | +0.01(+0.12%) |
Jan 15, 2013 | 8.969 | 8.969 | 8.895 | 8.900 | 55,101 | -0.07(-0.83%) |
Jan 14, 2013 | 9.002 | 9.002 | 8.943 | 8.975 | 73,161 | -0.02(-0.18%) |
Jan 11, 2013 | 9.028 | 9.055 | 8.986 | 8.991 | 103,860 | -0.04(-0.41%) |
Jan 10, 2013 | 9.050 | 9.060 | 9.018 | 9.028 | 63,007 | -0.02(-0.18%) |
Jan 09, 2013 | 9.055 | 9.087 | 9.034 | 9.044 | 105,204 | -0.01(-0.06%) |
Jan 08, 2013 | 9.034 | 9.076 | 9.018 | 9.050 | 65,986 | -0.01(-0.12%) |
Jan 07, 2013 | 9.108 | 9.108 | 9.028 | 9.060 | 62,945 | +0.00(+0.00%) |
Jan 04, 2013 | 9.002 | 9.060 | 8.991 | 9.060 | 43,661 | +0.10(+1.07%) |
Jan 03, 2013 | 8.954 | 8.991 | 8.901 | 8.964 | 45,059 | +0.06(+0.72%) |
Jan 02, 2013 | 8.805 | 8.901 | 8.634 | 8.901 | 85,072 | +0.27(+3.09%) |
Dec 31, 2012 | 8.709 | 8.725 | 8.614 | 8.634 | 71,299 | -0.02(-0.20%) |
Dec 28, 2012 | 8.571 | 8.651 | 8.560 | 8.651 | 128,337 | +0.09(+1.06%) |
Dec 27, 2012 | 8.693 | 8.693 | 8.560 | 8.560 | 146,910 | -0.14(-1.59%) |
Dec 26, 2012 | 8.768 | 8.778 | 8.699 | 8.699 | 66,037 | -0.04(-0.43%) |
Dec 24, 2012 | 8.736 | 8.756 | 8.720 | 8.736 | 40,887 | +0.01(+0.12%) |
Dec 21, 2012 | 8.752 | 8.810 | 8.720 | 8.725 | 99,911 | +0.00(+0.00%) |
Dec 20, 2012 | 8.736 | 8.757 | 8.709 | 8.725 | 70,818 | +0.03(+0.37%) |
Dec 19, 2012 | 8.640 | 8.725 | 8.640 | 8.693 | 107,228 | +0.09(+0.99%) |
Dec 18, 2012 | 8.693 | 8.693 | 8.528 | 8.608 | 194,087 | -0.09(-0.98%) |
Dec 17, 2012 | 8.922 | 8.922 | 8.609 | 8.693 | 219,806 | -0.20(-2.21%) |
Dec 14, 2012 | 8.964 | 8.968 | 8.858 | 8.890 | 112,923 | -0.07(-0.83%) |
Dec 13, 2012 | 9.039 | 9.076 | 8.906 | 8.964 | 95,514 | -0.05(-0.59%) |
Dec 12, 2012 | 8.986 | 9.046 | 8.986 | 9.018 | 56,983 | +0.03(+0.32%) |
Dec 11, 2012 | 9.068 | 9.068 | 8.989 | 8.989 | 79,409 | +0.01(+0.06%) |
Dec 10, 2012 | 9.105 | 9.132 | 8.952 | 8.983 | 117,749 | -0.11(-1.22%) |
Dec 07, 2012 | 9.110 | 9.147 | 9.089 | 9.094 | 95,978 | -0.05(-0.58%) |
Dec 06, 2012 | 9.132 | 9.147 | 9.110 | 9.147 | 100,637 | +0.02(+0.17%) |
Dec 05, 2012 | 9.110 | 9.137 | 9.063 | 9.132 | 100,832 | +0.05(+0.55%) |