Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.994 | 9.994 | 9.683 | 9.756 | 7,010 | -0.07(-0.67%) |
Feb 27, 2013 | 9.687 | 9.822 | 9.670 | 9.822 | 7,096 | +0.01(+0.14%) |
Feb 26, 2013 | 9.789 | 9.882 | 9.769 | 9.809 | 13,418 | +0.03(+0.27%) |
Feb 25, 2013 | 9.882 | 9.882 | 9.782 | 9.782 | 15,942 | -0.10(-1.01%) |
Feb 22, 2013 | 9.802 | 9.882 | 9.795 | 9.882 | 11,928 | +0.13(+1.36%) |
Feb 21, 2013 | 9.696 | 9.789 | 9.656 | 9.749 | 4,277 | +0.09(+0.96%) |
Feb 20, 2013 | 9.789 | 9.828 | 9.636 | 9.656 | 23,267 | -0.19(-1.88%) |
Feb 19, 2013 | 9.736 | 9.842 | 9.676 | 9.842 | 10,496 | +0.17(+1.71%) |
Feb 15, 2013 | 9.769 | 9.769 | 9.670 | 9.676 | 28,704 | -0.05(-0.48%) |
Feb 14, 2013 | 9.544 | 9.762 | 9.537 | 9.723 | 12,908 | +0.22(+2.30%) |
Feb 13, 2013 | 9.484 | 9.530 | 9.484 | 9.504 | 14,349 | +0.02(+0.21%) |
Feb 12, 2013 | 9.544 | 9.544 | 9.458 | 9.484 | 12,941 | +0.04(+0.42%) |
Feb 11, 2013 | 9.689 | 9.689 | 9.391 | 9.444 | 10,629 | -0.14(-1.45%) |
Feb 08, 2013 | 9.603 | 9.643 | 9.570 | 9.583 | 15,160 | -0.03(-0.28%) |
Feb 07, 2013 | 9.643 | 9.689 | 9.603 | 9.610 | 17,594 | -0.05(-0.48%) |
Feb 06, 2013 | 9.625 | 9.696 | 9.603 | 9.656 | 9,165 | -0.01(-0.14%) |
Feb 04, 2013 | 9.822 | 9.822 | 9.670 | 9.670 | 16,797 | -0.15(-1.55%) |
Feb 01, 2013 | 9.471 | 9.862 | 9.471 | 9.822 | 14,597 | +0.09(+0.95%) |
Jan 31, 2013 | 9.636 | 9.749 | 9.491 | 9.729 | 5,583 | +0.20(+2.08%) |
Jan 30, 2013 | 9.683 | 9.683 | 9.352 | 9.530 | 10,602 | -0.17(-1.77%) |
Jan 29, 2013 | 9.617 | 9.822 | 9.577 | 9.703 | 13,357 | +0.03(+0.34%) |
Jan 28, 2013 | 9.617 | 9.676 | 9.537 | 9.670 | 7,129 | +0.04(+0.41%) |
Jan 25, 2013 | 9.590 | 9.696 | 9.537 | 9.630 | 7,688 | +0.05(+0.48%) |
Jan 24, 2013 | 9.696 | 9.769 | 9.431 | 9.583 | 6,238 | -0.04(-0.41%) |
Jan 23, 2013 | 9.663 | 9.802 | 9.603 | 9.623 | 27,887 | -0.02(-0.21%) |
Jan 22, 2013 | 9.484 | 9.643 | 9.478 | 9.643 | 8,481 | +0.16(+1.68%) |
Jan 18, 2013 | 9.391 | 9.590 | 9.352 | 9.484 | 12,680 | +0.05(+0.49%) |
Jan 17, 2013 | 9.332 | 9.438 | 9.279 | 9.438 | 14,150 | +0.14(+1.50%) |
Jan 16, 2013 | 9.497 | 9.497 | 9.285 | 9.299 | 5,862 | -0.19(-2.02%) |
Jan 15, 2013 | 9.497 | 9.504 | 9.411 | 9.491 | 5,897 | -0.14(-1.44%) |
Jan 14, 2013 | 9.564 | 9.630 | 9.564 | 9.630 | 3,441 | +0.07(+0.76%) |
Jan 11, 2013 | 9.663 | 9.716 | 9.557 | 9.557 | 10,193 | -0.09(-0.96%) |
Jan 10, 2013 | 9.570 | 9.716 | 9.570 | 9.650 | 34,898 | +0.11(+1.11%) |
Jan 09, 2013 | 9.762 | 9.762 | 9.411 | 9.544 | 5,802 | +0.03(+0.35%) |
Jan 08, 2013 | 9.603 | 9.696 | 9.418 | 9.511 | 11,416 | -0.09(-0.90%) |
Jan 07, 2013 | 9.663 | 9.742 | 9.583 | 9.597 | 5,097 | -0.14(-1.43%) |
Jan 04, 2013 | 9.822 | 9.822 | 9.643 | 9.736 | 9,322 | +0.01(+0.07%) |
Jan 03, 2013 | 9.756 | 9.875 | 9.656 | 9.729 | 15,542 | +0.01(+0.07%) |
Jan 02, 2013 | 9.650 | 9.881 | 9.411 | 9.723 | 51,224 | +0.19(+1.94%) |
Dec 31, 2012 | 9.345 | 9.537 | 9.206 | 9.537 | 14,594 | +0.19(+2.06%) |
Dec 28, 2012 | 9.272 | 9.405 | 9.252 | 9.345 | 5,222 | +0.07(+0.71%) |
Dec 27, 2012 | 9.232 | 9.365 | 9.206 | 9.279 | 12,956 | +0.01(+0.07%) |
Dec 26, 2012 | 9.259 | 9.418 | 9.140 | 9.272 | 6,246 | +0.03(+0.36%) |
Dec 24, 2012 | 9.272 | 9.272 | 9.239 | 9.239 | 2,446 | -0.05(-0.50%) |
Dec 21, 2012 | 9.610 | 9.643 | 9.285 | 9.285 | 91,010 | -0.24(-2.50%) |
Dec 20, 2012 | 9.862 | 9.862 | 9.418 | 9.524 | 25,668 | -0.34(-3.49%) |
Dec 19, 2012 | 9.802 | 9.915 | 9.656 | 9.868 | 7,454 | +0.07(+0.68%) |
Dec 18, 2012 | 9.537 | 9.802 | 9.504 | 9.802 | 16,743 | +0.38(+4.08%) |
Dec 17, 2012 | 9.385 | 9.478 | 9.279 | 9.418 | 18,881 | +0.09(+0.99%) |
Dec 14, 2012 | 9.325 | 9.444 | 9.233 | 9.325 | 12,092 | +0.06(+0.64%) |
Dec 13, 2012 | 9.239 | 9.279 | 9.239 | 9.266 | 4,416 | -0.01(-0.14%) |
Dec 12, 2012 | 9.345 | 9.365 | 9.272 | 9.279 | 6,311 | -0.07(-0.78%) |
Dec 11, 2012 | 9.259 | 9.365 | 9.153 | 9.352 | 10,594 | +0.13(+1.36%) |
Dec 10, 2012 | 8.981 | 9.226 | 8.961 | 9.226 | 6,912 | +0.26(+2.88%) |
Dec 07, 2012 | 9.054 | 9.054 | 8.948 | 8.968 | 12,621 | -0.03(-0.29%) |
Dec 06, 2012 | 9.074 | 9.074 | 8.941 | 8.994 | 10,777 | -0.11(-1.24%) |
Dec 05, 2012 | 9.126 | 9.142 | 9.021 | 9.107 | 14,608 | -0.03(-0.29%) |