Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.214 | 9.346 | 9.214 | 9.251 | 45,384 | +0.04(+0.48%) |
Feb 27, 2013 | 9.129 | 9.295 | 9.103 | 9.207 | 68,674 | +0.10(+1.05%) |
Feb 26, 2013 | 9.173 | 9.207 | 9.096 | 9.111 | 67,691 | -0.01(-0.12%) |
Feb 25, 2013 | 9.479 | 9.479 | 9.096 | 9.122 | 71,879 | -0.31(-3.24%) |
Feb 22, 2013 | 9.468 | 9.468 | 9.390 | 9.427 | 74,023 | +0.03(+0.35%) |
Feb 21, 2013 | 9.368 | 9.494 | 9.368 | 9.394 | 57,809 | +0.04(+0.39%) |
Feb 20, 2013 | 9.475 | 9.497 | 9.295 | 9.357 | 83,660 | -0.12(-1.28%) |
Feb 19, 2013 | 9.236 | 9.490 | 9.236 | 9.479 | 99,827 | +0.11(+1.14%) |
Feb 15, 2013 | 9.457 | 9.457 | 9.350 | 9.372 | 126,962 | -0.00(-0.04%) |
Feb 14, 2013 | 9.405 | 9.486 | 9.354 | 9.376 | 84,885 | -0.02(-0.23%) |
Feb 13, 2013 | 9.427 | 9.490 | 9.330 | 9.398 | 86,760 | -0.03(-0.31%) |
Feb 12, 2013 | 9.427 | 9.490 | 9.368 | 9.427 | 57,885 | +0.04(+0.47%) |
Feb 11, 2013 | 9.339 | 9.409 | 9.306 | 9.383 | 41,821 | +0.01(+0.12%) |
Feb 08, 2013 | 9.390 | 9.431 | 9.298 | 9.372 | 42,017 | +0.02(+0.24%) |
Feb 07, 2013 | 9.457 | 9.567 | 9.332 | 9.350 | 71,389 | -0.14(-1.51%) |
Feb 06, 2013 | 9.413 | 9.519 | 9.413 | 9.494 | 24,168 | +0.13(+1.34%) |
Feb 04, 2013 | 9.446 | 9.523 | 9.302 | 9.368 | 47,121 | -0.16(-1.66%) |
Feb 01, 2013 | 9.431 | 9.578 | 9.413 | 9.527 | 93,823 | +0.13(+1.41%) |
Jan 31, 2013 | 9.379 | 9.560 | 9.214 | 9.394 | 217,221 | +0.01(+0.16%) |
Jan 30, 2013 | 9.376 | 9.490 | 9.273 | 9.379 | 89,568 | -0.03(-0.35%) |
Jan 29, 2013 | 9.346 | 9.442 | 9.225 | 9.413 | 131,243 | +0.04(+0.39%) |
Jan 28, 2013 | 9.302 | 9.379 | 9.232 | 9.376 | 156,316 | +0.06(+0.63%) |
Jan 25, 2013 | 9.424 | 9.424 | 9.262 | 9.317 | 78,404 | -0.09(-0.98%) |
Jan 24, 2013 | 9.258 | 9.416 | 8.872 | 9.409 | 145,978 | +0.18(+1.95%) |
Jan 23, 2013 | 9.357 | 9.357 | 9.170 | 9.229 | 72,846 | -0.16(-1.72%) |
Jan 22, 2013 | 9.383 | 9.435 | 9.310 | 9.390 | 79,105 | +0.00(+0.00%) |
Jan 18, 2013 | 9.420 | 9.454 | 9.298 | 9.390 | 87,891 | -0.06(-0.58%) |
Jan 17, 2013 | 9.413 | 9.475 | 9.254 | 9.446 | 44,509 | +0.10(+1.06%) |
Jan 16, 2013 | 9.390 | 9.468 | 9.324 | 9.346 | 86,722 | -0.10(-1.05%) |
Jan 15, 2013 | 9.475 | 9.527 | 9.343 | 9.446 | 69,340 | -0.07(-0.70%) |
Jan 14, 2013 | 9.390 | 9.615 | 9.390 | 9.512 | 56,714 | +0.11(+1.17%) |
Jan 11, 2013 | 9.446 | 9.567 | 9.287 | 9.402 | 52,792 | -0.02(-0.23%) |
Jan 10, 2013 | 9.416 | 9.438 | 9.247 | 9.424 | 20,235 | +0.05(+0.55%) |
Jan 09, 2013 | 9.460 | 9.512 | 9.313 | 9.372 | 49,037 | -0.04(-0.43%) |
Jan 08, 2013 | 9.424 | 9.479 | 9.343 | 9.413 | 69,732 | -0.04(-0.47%) |
Jan 07, 2013 | 9.497 | 9.497 | 9.350 | 9.457 | 44,202 | -0.10(-1.08%) |
Jan 04, 2013 | 9.567 | 9.619 | 9.527 | 9.560 | 127,126 | +0.02(+0.19%) |
Jan 03, 2013 | 9.630 | 9.630 | 9.394 | 9.541 | 76,047 | -0.06(-0.65%) |
Jan 02, 2013 | 9.494 | 9.637 | 9.346 | 9.604 | 318,559 | +0.26(+2.76%) |
Dec 31, 2012 | 9.343 | 9.365 | 9.163 | 9.346 | 132,189 | +0.04(+0.43%) |
Dec 28, 2012 | 9.313 | 9.449 | 9.236 | 9.306 | 67,688 | -0.04(-0.39%) |
Dec 27, 2012 | 9.343 | 9.387 | 9.115 | 9.343 | 57,722 | -0.01(-0.08%) |
Dec 26, 2012 | 9.405 | 9.405 | 9.173 | 9.350 | 45,718 | +0.02(+0.24%) |
Dec 24, 2012 | 9.379 | 9.446 | 9.328 | 9.328 | 36,813 | -0.05(-0.55%) |
Dec 21, 2012 | 9.460 | 9.460 | 9.181 | 9.379 | 526,250 | -0.07(-0.70%) |
Dec 20, 2012 | 9.269 | 9.449 | 9.236 | 9.446 | 69,892 | +0.15(+1.66%) |
Dec 19, 2012 | 9.236 | 9.324 | 9.166 | 9.291 | 84,613 | +0.07(+0.72%) |
Dec 18, 2012 | 9.103 | 9.291 | 8.978 | 9.225 | 131,134 | +0.15(+1.62%) |
Dec 17, 2012 | 8.919 | 9.133 | 8.813 | 9.078 | 82,861 | +0.18(+2.07%) |
Dec 14, 2012 | 8.857 | 8.971 | 8.857 | 8.894 | 63,976 | -0.01(-0.08%) |
Dec 13, 2012 | 8.964 | 9.181 | 8.897 | 8.901 | 286,583 | -0.03(-0.33%) |
Dec 12, 2012 | 9.087 | 9.179 | 8.894 | 8.931 | 72,380 | -0.14(-1.53%) |
Dec 11, 2012 | 8.967 | 9.113 | 8.817 | 9.069 | 99,030 | +0.14(+1.55%) |
Dec 10, 2012 | 8.887 | 8.931 | 8.847 | 8.931 | 32,433 | +0.08(+0.87%) |
Dec 07, 2012 | 8.759 | 8.890 | 8.741 | 8.854 | 66,881 | +0.12(+1.34%) |
Dec 06, 2012 | 8.613 | 8.748 | 8.613 | 8.737 | 33,031 | +0.09(+1.01%) |
Dec 05, 2012 | 8.723 | 8.723 | 8.606 | 8.650 | 47,569 | -0.02(-0.25%) |