Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.217 | 9.293 | 9.064 | 9.064 | 19,699 | -0.19(-2.06%) |
Feb 27, 2013 | 9.055 | 9.274 | 9.017 | 9.255 | 11,902 | +0.15(+1.68%) |
Feb 26, 2013 | 9.007 | 9.121 | 8.912 | 9.102 | 22,166 | +0.05(+0.53%) |
Feb 25, 2013 | 8.978 | 9.160 | 8.921 | 9.055 | 129,449 | -0.01(-0.11%) |
Feb 22, 2013 | 8.749 | 9.064 | 8.730 | 9.064 | 87,220 | +0.35(+4.05%) |
Feb 21, 2013 | 8.988 | 9.045 | 8.549 | 8.711 | 137,945 | -0.70(-7.40%) |
Feb 20, 2013 | 10.02 | 10.02 | 9.293 | 9.408 | 57,124 | -0.65(-6.45%) |
Feb 19, 2013 | 10.31 | 10.31 | 9.971 | 10.06 | 25,048 | -0.31(-2.95%) |
Feb 15, 2013 | 10.43 | 10.47 | 10.29 | 10.36 | 4,349 | -0.12(-1.18%) |
Feb 14, 2013 | 10.42 | 10.60 | 10.42 | 10.49 | 4,506 | +0.07(+0.64%) |
Feb 13, 2013 | 10.37 | 10.50 | 10.35 | 10.42 | 10,597 | -0.04(-0.37%) |
Feb 12, 2013 | 10.49 | 10.56 | 10.39 | 10.46 | 15,207 | -0.10(-0.99%) |
Feb 11, 2013 | 10.58 | 10.61 | 10.40 | 10.56 | 19,744 | -0.10(-0.98%) |
Feb 08, 2013 | 10.65 | 10.72 | 10.64 | 10.67 | 14,251 | -0.07(-0.62%) |
Feb 07, 2013 | 10.79 | 10.80 | 10.60 | 10.73 | 23,131 | -0.36(-3.27%) |
Feb 06, 2013 | 10.80 | 11.14 | 10.77 | 11.10 | 8,077 | +0.36(+3.38%) |
Feb 04, 2013 | 11.01 | 11.01 | 10.73 | 10.73 | 7,078 | -0.38(-3.43%) |
Feb 01, 2013 | 11.14 | 11.25 | 11.08 | 11.12 | 51,474 | +0.03(+0.26%) |
Jan 31, 2013 | 11.10 | 11.14 | 10.96 | 11.09 | 10,662 | -0.02(-0.17%) |
Jan 30, 2013 | 10.95 | 11.29 | 10.95 | 11.11 | 6,210 | +0.11(+0.95%) |
Jan 29, 2013 | 11.02 | 11.06 | 10.87 | 11.00 | 10,568 | +0.02(+0.17%) |
Jan 28, 2013 | 11.10 | 11.13 | 10.92 | 10.98 | 9,890 | -0.09(-0.78%) |
Jan 25, 2013 | 11.07 | 11.14 | 10.91 | 11.07 | 10,538 | -0.01(-0.09%) |
Jan 24, 2013 | 11.38 | 11.45 | 11.08 | 11.08 | 23,496 | -0.41(-3.57%) |
Jan 23, 2013 | 11.28 | 11.49 | 11.13 | 11.49 | 33,057 | +0.15(+1.35%) |
Jan 22, 2013 | 10.76 | 11.34 | 10.76 | 11.34 | 15,483 | +0.54(+5.04%) |
Jan 18, 2013 | 10.93 | 11.05 | 10.78 | 10.79 | 29,982 | -0.13(-1.22%) |
Jan 17, 2013 | 10.86 | 11.02 | 10.85 | 10.92 | 12,496 | +0.09(+0.79%) |
Jan 16, 2013 | 10.63 | 10.84 | 10.53 | 10.84 | 18,787 | +0.14(+1.34%) |
Jan 15, 2013 | 10.56 | 10.71 | 10.49 | 10.70 | 24,009 | -0.01(-0.09%) |
Jan 14, 2013 | 10.59 | 10.81 | 10.49 | 10.71 | 46,149 | +0.20(+1.91%) |
Jan 11, 2013 | 10.67 | 10.75 | 10.47 | 10.51 | 10,675 | -0.23(-2.13%) |
Jan 10, 2013 | 10.58 | 10.77 | 10.58 | 10.73 | 22,732 | +0.27(+2.55%) |
Jan 09, 2013 | 11.15 | 11.19 | 10.30 | 10.47 | 63,707 | -0.54(-4.94%) |
Jan 08, 2013 | 10.82 | 11.04 | 10.78 | 11.01 | 37,513 | +0.17(+1.59%) |
Jan 07, 2013 | 10.40 | 10.95 | 10.35 | 10.84 | 37,809 | +0.33(+3.18%) |
Jan 04, 2013 | 9.932 | 10.52 | 9.828 | 10.51 | 40,360 | +0.27(+2.61%) |
Jan 03, 2013 | 10.22 | 10.36 | 10.19 | 10.24 | 49,704 | +0.03(+0.28%) |
Jan 02, 2013 | 10.18 | 10.31 | 9.608 | 10.21 | 40,557 | +0.60(+6.26%) |
Dec 31, 2012 | 9.503 | 9.751 | 9.446 | 9.608 | 47,667 | +0.14(+1.51%) |
Dec 28, 2012 | 9.502 | 9.532 | 9.436 | 9.465 | 13,722 | -0.13(-1.39%) |
Dec 27, 2012 | 9.494 | 9.627 | 9.455 | 9.599 | 63,767 | +0.07(+0.70%) |
Dec 26, 2012 | 9.551 | 9.551 | 9.370 | 9.532 | 16,007 | +0.04(+0.40%) |
Dec 24, 2012 | 9.541 | 9.579 | 9.484 | 9.494 | 14,076 | -0.06(-0.60%) |
Dec 21, 2012 | 9.579 | 9.723 | 9.551 | 9.551 | 36,877 | -0.15(-1.57%) |
Dec 20, 2012 | 9.723 | 9.847 | 9.627 | 9.704 | 70,204 | -0.17(-1.74%) |
Dec 19, 2012 | 9.627 | 9.894 | 9.570 | 9.875 | 25,141 | +0.31(+3.29%) |
Dec 18, 2012 | 10.05 | 10.05 | 9.417 | 9.560 | 126,855 | -0.49(-4.84%) |
Dec 17, 2012 | 10.30 | 10.30 | 9.980 | 10.05 | 56,961 | -0.31(-3.04%) |
Dec 14, 2012 | 10.04 | 10.56 | 10.04 | 10.36 | 35,053 | +0.35(+3.53%) |
Dec 13, 2012 | 10.13 | 10.13 | 9.894 | 10.01 | 22,413 | -0.15(-1.50%) |
Dec 12, 2012 | 9.961 | 10.31 | 9.904 | 10.16 | 33,975 | +0.17(+1.72%) |
Dec 11, 2012 | 10.01 | 10.07 | 9.904 | 9.990 | 21,961 | -0.08(-0.76%) |
Dec 10, 2012 | 9.522 | 10.07 | 9.475 | 10.07 | 55,591 | +0.59(+6.24%) |
Dec 07, 2012 | 9.589 | 9.589 | 9.265 | 9.475 | 25,697 | -0.02(-0.20%) |
Dec 06, 2012 | 9.541 | 9.589 | 9.417 | 9.494 | 29,912 | -0.07(-0.70%) |
Dec 05, 2012 | 9.255 | 9.608 | 9.207 | 9.560 | 47,566 | +0.35(+3.83%) |