Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.750 | 9.900 | 9.710 | 9.750 | 267,227 | +0.01(+0.10%) |
Feb 27, 2013 | 9.520 | 9.780 | 9.520 | 9.740 | 178,467 | +0.19(+1.99%) |
Feb 26, 2013 | 9.540 | 9.730 | 9.430 | 9.550 | 242,630 | -0.10(-1.04%) |
Feb 22, 2013 | 9.580 | 9.650 | 9.440 | 9.650 | 160,837 | +0.15(+1.58%) |
Feb 21, 2013 | 9.640 | 9.690 | 9.420 | 9.500 | 196,520 | -0.16(-1.66%) |
Feb 20, 2013 | 10.06 | 10.06 | 9.570 | 9.660 | 345,547 | -0.37(-3.69%) |
Feb 19, 2013 | 9.900 | 10.04 | 9.860 | 10.03 | 252,483 | +0.14(+1.42%) |
Feb 15, 2013 | 9.950 | 10.07 | 9.800 | 9.890 | 731,383 | -0.01(-0.10%) |
Feb 14, 2013 | 9.770 | 9.930 | 9.700 | 9.900 | 410,126 | +0.12(+1.23%) |
Feb 13, 2013 | 9.620 | 9.780 | 9.570 | 9.780 | 264,403 | +0.19(+1.98%) |
Feb 12, 2013 | 9.480 | 9.680 | 9.390 | 9.590 | 212,896 | +0.12(+1.27%) |
Feb 11, 2013 | 9.380 | 9.470 | 9.310 | 9.470 | 222,054 | +0.07(+0.74%) |
Feb 08, 2013 | 9.360 | 9.410 | 9.280 | 9.400 | 164,796 | +0.07(+0.75%) |
Feb 07, 2013 | 9.360 | 9.400 | 9.170 | 9.330 | 223,204 | -0.05(-0.53%) |
Feb 06, 2013 | 9.260 | 9.380 | 9.190 | 9.380 | 213,953 | +0.23(+2.51%) |
Feb 04, 2013 | 9.360 | 9.360 | 9.110 | 9.150 | 303,412 | -0.25(-2.66%) |
Feb 01, 2013 | 9.410 | 9.660 | 9.360 | 9.400 | 385,692 | +0.02(+0.21%) |
Jan 31, 2013 | 9.110 | 9.475 | 9.100 | 9.380 | 289,526 | +0.28(+3.08%) |
Jan 30, 2013 | 9.270 | 9.270 | 9.070 | 9.100 | 408,287 | -0.20(-2.15%) |
Jan 29, 2013 | 9.330 | 9.370 | 9.200 | 9.300 | 416,726 | -0.04(-0.43%) |
Jan 28, 2013 | 9.380 | 9.480 | 9.320 | 9.340 | 563,389 | -0.01(-0.11%) |
Jan 25, 2013 | 9.450 | 9.520 | 9.300 | 9.350 | 432,717 | -0.07(-0.74%) |
Jan 24, 2013 | 9.110 | 9.560 | 9.050 | 9.420 | 427,380 | +0.00(+0.00%) |
Jan 23, 2013 | 9.580 | 9.580 | 9.410 | 9.420 | 266,380 | -0.13(-1.36%) |
Jan 22, 2013 | 9.380 | 9.600 | 9.340 | 9.550 | 447,294 | +0.16(+1.70%) |
Jan 18, 2013 | 9.490 | 9.550 | 9.370 | 9.390 | 469,823 | -0.14(-1.47%) |
Jan 17, 2013 | 9.610 | 9.714 | 9.520 | 9.530 | 264,172 | -0.05(-0.52%) |
Jan 16, 2013 | 9.610 | 9.670 | 9.550 | 9.580 | 344,236 | -0.07(-0.73%) |
Jan 15, 2013 | 9.510 | 9.670 | 9.470 | 9.650 | 190,276 | +0.11(+1.15%) |
Jan 14, 2013 | 9.510 | 9.590 | 9.450 | 9.540 | 166,367 | +0.03(+0.32%) |
Jan 11, 2013 | 9.590 | 9.590 | 9.411 | 9.510 | 157,346 | -0.06(-0.63%) |
Jan 10, 2013 | 9.690 | 9.690 | 9.440 | 9.570 | 217,311 | -0.08(-0.83%) |
Jan 09, 2013 | 9.550 | 9.690 | 9.550 | 9.650 | 311,801 | +0.10(+1.05%) |
Jan 08, 2013 | 9.370 | 9.560 | 9.270 | 9.550 | 435,045 | +0.20(+2.14%) |
Jan 07, 2013 | 9.300 | 9.370 | 9.070 | 9.350 | 524,905 | -0.06(-0.64%) |
Jan 04, 2013 | 9.200 | 9.570 | 9.060 | 9.410 | 367,630 | +0.16(+1.73%) |
Jan 03, 2013 | 9.560 | 9.820 | 9.220 | 9.250 | 781,518 | -0.27(-2.84%) |
Jan 02, 2013 | 9.300 | 9.610 | 8.940 | 9.520 | 552,919 | +0.58(+6.49%) |
Dec 31, 2012 | 8.850 | 8.940 | 8.790 | 8.940 | 335,321 | +0.10(+1.13%) |
Dec 28, 2012 | 8.810 | 8.940 | 8.810 | 8.840 | 211,611 | -0.03(-0.34%) |
Dec 27, 2012 | 8.850 | 8.900 | 8.700 | 8.870 | 178,669 | +0.01(+0.11%) |
Dec 26, 2012 | 9.040 | 9.078 | 8.830 | 8.860 | 156,064 | -0.17(-1.88%) |
Dec 24, 2012 | 8.950 | 9.060 | 8.900 | 9.030 | 108,673 | +0.11(+1.23%) |
Dec 21, 2012 | 8.900 | 8.950 | 8.700 | 8.920 | 558,914 | -0.02(-0.22%) |
Dec 20, 2012 | 8.900 | 9.020 | 8.830 | 8.940 | 252,057 | +0.07(+0.79%) |
Dec 19, 2012 | 8.900 | 8.900 | 8.750 | 8.870 | 242,074 | +0.04(+0.45%) |
Dec 18, 2012 | 8.956 | 8.983 | 8.742 | 8.830 | 353,620 | -0.08(-0.87%) |
Dec 17, 2012 | 8.577 | 8.947 | 8.451 | 8.908 | 480,637 | +0.35(+4.09%) |
Dec 14, 2012 | 8.597 | 8.742 | 8.520 | 8.558 | 256,406 | -0.08(-0.90%) |
Dec 13, 2012 | 8.781 | 8.820 | 8.606 | 8.636 | 366,673 | -0.17(-1.88%) |
Dec 12, 2012 | 8.694 | 8.879 | 8.567 | 8.801 | 582,142 | +0.17(+1.91%) |
Dec 11, 2012 | 8.402 | 8.713 | 8.295 | 8.636 | 481,220 | +0.28(+3.38%) |
Dec 10, 2012 | 8.305 | 8.368 | 8.256 | 8.353 | 313,966 | +0.07(+0.82%) |
Dec 07, 2012 | 8.353 | 8.431 | 8.256 | 8.285 | 308,402 | -0.06(-0.70%) |
Dec 06, 2012 | 8.363 | 8.460 | 8.227 | 8.344 | 499,163 | +0.00(+0.00%) |
Dec 05, 2012 | 8.655 | 8.655 | 8.334 | 8.344 | 496,773 | -0.26(-3.05%) |