Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.750 | 9.836 | 9.706 | 9.721 | 457,641 | -0.10(-0.99%) |
Feb 27, 2013 | 9.540 | 9.875 | 9.540 | 9.818 | 604,184 | +0.30(+3.15%) |
Feb 26, 2013 | 9.512 | 9.554 | 9.447 | 9.519 | 503,955 | -0.01(-0.07%) |
Feb 22, 2013 | 9.897 | 9.897 | 9.355 | 9.526 | 1,415,570 | -0.45(-4.50%) |
Feb 21, 2013 | 10.00 | 10.11 | 9.861 | 9.975 | 668,334 | +0.03(+0.29%) |
Feb 20, 2013 | 10.08 | 10.10 | 9.932 | 9.947 | 647,948 | -0.14(-1.41%) |
Feb 19, 2013 | 10.03 | 10.09 | 10.02 | 10.09 | 486,824 | +0.07(+0.71%) |
Feb 15, 2013 | 10.00 | 10.06 | 9.925 | 10.02 | 470,802 | +0.05(+0.50%) |
Feb 14, 2013 | 9.989 | 10.03 | 9.783 | 9.968 | 374,623 | -0.06(-0.57%) |
Feb 13, 2013 | 9.918 | 10.03 | 9.882 | 10.03 | 369,583 | +0.14(+1.37%) |
Feb 12, 2013 | 9.875 | 9.932 | 9.825 | 9.890 | 310,927 | +0.01(+0.07%) |
Feb 11, 2013 | 9.947 | 9.982 | 9.840 | 9.882 | 331,390 | -0.06(-0.65%) |
Feb 08, 2013 | 9.954 | 9.982 | 9.840 | 9.947 | 383,383 | +0.13(+1.31%) |
Feb 07, 2013 | 9.847 | 9.861 | 9.754 | 9.818 | 581,769 | -0.01(-0.07%) |
Feb 06, 2013 | 9.854 | 9.861 | 9.768 | 9.825 | 275,794 | +0.04(+0.36%) |
Feb 04, 2013 | 9.825 | 9.882 | 9.775 | 9.790 | 551,491 | -0.04(-0.36%) |
Feb 01, 2013 | 9.911 | 9.982 | 9.825 | 9.825 | 992,955 | -0.01(-0.15%) |
Jan 31, 2013 | 9.554 | 9.847 | 9.519 | 9.840 | 932,082 | +0.32(+3.37%) |
Jan 30, 2013 | 9.640 | 9.640 | 9.483 | 9.519 | 724,635 | -0.06(-0.67%) |
Jan 29, 2013 | 9.405 | 9.633 | 9.355 | 9.583 | 928,362 | +0.17(+1.82%) |
Jan 28, 2013 | 9.369 | 9.451 | 9.312 | 9.412 | 431,180 | +0.06(+0.61%) |
Jan 25, 2013 | 9.383 | 9.412 | 9.276 | 9.355 | 414,770 | +0.00(+0.00%) |
Jan 24, 2013 | 9.355 | 9.412 | 9.276 | 9.355 | 297,774 | +0.01(+0.08%) |
Jan 23, 2013 | 9.326 | 9.362 | 9.284 | 9.348 | 384,292 | +0.02(+0.23%) |
Jan 22, 2013 | 9.241 | 9.326 | 9.198 | 9.326 | 535,560 | +0.10(+1.08%) |
Jan 18, 2013 | 9.112 | 9.226 | 9.091 | 9.226 | 434,423 | +0.12(+1.33%) |
Jan 17, 2013 | 9.198 | 9.198 | 9.070 | 9.105 | 317,701 | -0.06(-0.62%) |
Jan 16, 2013 | 9.105 | 9.191 | 9.091 | 9.162 | 357,024 | +0.05(+0.55%) |
Jan 15, 2013 | 9.020 | 9.127 | 8.988 | 9.112 | 410,559 | +0.09(+0.95%) |
Jan 14, 2013 | 9.013 | 9.169 | 9.013 | 9.027 | 740,808 | +0.02(+0.24%) |
Jan 11, 2013 | 9.070 | 9.134 | 8.970 | 9.005 | 417,318 | -0.04(-0.39%) |
Jan 10, 2013 | 8.941 | 9.059 | 8.920 | 9.041 | 463,402 | +0.11(+1.20%) |
Jan 09, 2013 | 8.906 | 9.048 | 8.906 | 8.934 | 665,545 | +0.06(+0.72%) |
Jan 08, 2013 | 9.041 | 9.041 | 8.863 | 8.870 | 834,025 | -0.18(-1.97%) |
Jan 07, 2013 | 9.169 | 9.205 | 8.984 | 9.048 | 859,982 | -0.14(-1.48%) |
Jan 04, 2013 | 9.226 | 9.257 | 9.120 | 9.184 | 457,221 | +0.00(+0.00%) |
Jan 03, 2013 | 9.134 | 9.241 | 9.077 | 9.184 | 463,252 | +0.07(+0.78%) |
Jan 02, 2013 | 9.105 | 9.127 | 9.034 | 9.112 | 833,962 | +0.17(+1.91%) |
Dec 31, 2012 | 8.734 | 8.970 | 8.663 | 8.941 | 586,679 | +0.21(+2.37%) |
Dec 28, 2012 | 8.734 | 8.806 | 8.699 | 8.734 | 452,942 | -0.02(-0.24%) |
Dec 27, 2012 | 8.856 | 8.856 | 8.613 | 8.756 | 557,359 | -0.11(-1.29%) |
Dec 26, 2012 | 8.998 | 9.020 | 8.856 | 8.870 | 542,561 | -0.12(-1.35%) |
Dec 24, 2012 | 8.884 | 9.048 | 8.856 | 8.991 | 369,433 | +0.07(+0.80%) |
Dec 21, 2012 | 8.784 | 8.934 | 8.734 | 8.920 | 1,122,801 | +0.11(+1.21%) |
Dec 20, 2012 | 8.663 | 8.856 | 8.663 | 8.813 | 447,023 | +0.06(+0.73%) |
Dec 19, 2012 | 8.749 | 8.841 | 8.692 | 8.749 | 452,676 | +0.03(+0.33%) |
Dec 18, 2012 | 8.699 | 8.770 | 8.670 | 8.720 | 586,470 | +0.01(+0.08%) |
Dec 17, 2012 | 8.620 | 8.734 | 8.620 | 8.713 | 581,107 | +0.08(+0.91%) |
Dec 14, 2012 | 8.592 | 8.699 | 8.585 | 8.635 | 475,940 | +0.02(+0.25%) |
Dec 13, 2012 | 8.770 | 8.834 | 8.592 | 8.613 | 659,067 | -0.02(-0.25%) |
Dec 12, 2012 | 8.692 | 8.813 | 8.585 | 8.635 | 789,170 | +0.02(+0.25%) |
Dec 11, 2012 | 8.620 | 8.656 | 8.535 | 8.613 | 561,160 | +0.01(+0.17%) |
Dec 10, 2012 | 8.549 | 8.656 | 8.535 | 8.599 | 576,790 | +0.05(+0.58%) |
Dec 07, 2012 | 8.528 | 8.620 | 8.499 | 8.549 | 721,042 | +0.06(+0.67%) |
Dec 06, 2012 | 8.349 | 8.513 | 8.285 | 8.492 | 580,940 | +0.13(+1.53%) |
Dec 05, 2012 | 8.285 | 8.498 | 8.285 | 8.364 | 692,016 | +0.11(+1.30%) |