Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.642 | 8.840 | 8.642 | 8.792 | 61,533 | +0.06(+0.65%) |
Feb 27, 2013 | 8.517 | 8.859 | 8.517 | 8.735 | 129,023 | +0.18(+2.11%) |
Feb 26, 2013 | 8.517 | 8.783 | 8.451 | 8.555 | 86,091 | -0.12(-1.42%) |
Feb 22, 2013 | 8.764 | 8.859 | 8.536 | 8.678 | 92,463 | -0.02(-0.22%) |
Feb 21, 2013 | 8.982 | 9.124 | 8.489 | 8.697 | 142,615 | -0.28(-3.07%) |
Feb 20, 2013 | 9.551 | 9.800 | 8.953 | 8.972 | 416,301 | -1.36(-13.13%) |
Feb 19, 2013 | 10.07 | 10.35 | 10.07 | 10.33 | 67,914 | +0.26(+2.54%) |
Feb 15, 2013 | 9.845 | 10.16 | 9.769 | 10.07 | 89,100 | +0.30(+3.11%) |
Feb 14, 2013 | 9.864 | 9.864 | 9.655 | 9.769 | 52,565 | -0.15(-1.53%) |
Feb 13, 2013 | 10.06 | 10.06 | 9.779 | 9.921 | 58,300 | -0.14(-1.41%) |
Feb 12, 2013 | 10.25 | 10.30 | 10.01 | 10.06 | 67,864 | -0.18(-1.76%) |
Feb 11, 2013 | 10.18 | 10.29 | 10.11 | 10.24 | 45,841 | +0.14(+1.41%) |
Feb 08, 2013 | 10.03 | 10.19 | 9.968 | 10.10 | 105,331 | +0.10(+1.04%) |
Feb 07, 2013 | 9.873 | 10.07 | 9.646 | 9.997 | 503,076 | +0.09(+0.96%) |
Feb 06, 2013 | 9.836 | 9.921 | 9.665 | 9.902 | 480,624 | +0.13(+1.36%) |
Feb 04, 2013 | 9.817 | 9.836 | 9.494 | 9.769 | 97,365 | -0.09(-0.87%) |
Feb 01, 2013 | 10.06 | 10.22 | 9.769 | 9.855 | 61,554 | -0.13(-1.33%) |
Jan 31, 2013 | 9.750 | 10.01 | 9.485 | 9.987 | 154,298 | +0.25(+2.53%) |
Jan 30, 2013 | 9.873 | 9.902 | 9.636 | 9.741 | 33,396 | -0.16(-1.63%) |
Jan 29, 2013 | 9.864 | 9.959 | 9.788 | 9.902 | 32,824 | +0.05(+0.48%) |
Jan 28, 2013 | 9.855 | 9.883 | 9.646 | 9.855 | 46,776 | +0.03(+0.29%) |
Jan 25, 2013 | 9.750 | 9.826 | 9.674 | 9.826 | 60,431 | +0.15(+1.57%) |
Jan 24, 2013 | 9.655 | 9.845 | 9.655 | 9.674 | 75,776 | +0.01(+0.10%) |
Jan 23, 2013 | 9.712 | 9.712 | 9.608 | 9.665 | 95,043 | -0.03(-0.29%) |
Jan 22, 2013 | 9.589 | 9.693 | 9.475 | 9.693 | 28,778 | +0.08(+0.79%) |
Jan 18, 2013 | 9.475 | 9.665 | 9.456 | 9.617 | 56,662 | +0.14(+1.50%) |
Jan 17, 2013 | 9.523 | 9.551 | 9.399 | 9.475 | 101,652 | -0.09(-0.99%) |
Jan 16, 2013 | 9.646 | 9.655 | 9.542 | 9.570 | 56,720 | -0.11(-1.18%) |
Jan 15, 2013 | 9.598 | 9.693 | 9.545 | 9.684 | 23,529 | +0.00(+0.00%) |
Jan 14, 2013 | 9.864 | 9.911 | 9.636 | 9.684 | 32,115 | -0.19(-1.92%) |
Jan 11, 2013 | 9.911 | 9.959 | 9.855 | 9.873 | 31,598 | -0.03(-0.29%) |
Jan 10, 2013 | 9.911 | 9.959 | 9.760 | 9.902 | 57,502 | +0.02(+0.19%) |
Jan 09, 2013 | 9.769 | 9.968 | 9.731 | 9.883 | 57,195 | +0.15(+1.56%) |
Jan 08, 2013 | 9.826 | 9.855 | 9.646 | 9.731 | 33,588 | -0.13(-1.35%) |
Jan 07, 2013 | 10.09 | 10.09 | 9.769 | 9.864 | 29,304 | -0.33(-3.26%) |
Jan 04, 2013 | 10.24 | 10.39 | 10.01 | 10.20 | 55,438 | +0.02(+0.19%) |
Jan 03, 2013 | 10.32 | 10.37 | 10.07 | 10.18 | 58,873 | -0.14(-1.38%) |
Jan 02, 2013 | 10.29 | 10.40 | 10.18 | 10.32 | 119,096 | +0.21(+2.11%) |
Dec 31, 2012 | 9.722 | 10.19 | 9.561 | 10.11 | 61,489 | +0.37(+3.75%) |
Dec 28, 2012 | 9.665 | 9.843 | 9.551 | 9.741 | 47,047 | +0.05(+0.49%) |
Dec 27, 2012 | 9.608 | 9.873 | 9.551 | 9.693 | 109,537 | +0.07(+0.69%) |
Dec 26, 2012 | 9.731 | 9.836 | 9.504 | 9.627 | 98,440 | -0.06(-0.59%) |
Dec 24, 2012 | 9.674 | 9.807 | 9.627 | 9.684 | 12,100 | -0.01(-0.10%) |
Dec 21, 2012 | 9.845 | 9.845 | 9.523 | 9.693 | 200,157 | -0.26(-2.57%) |
Dec 20, 2012 | 9.836 | 10.05 | 9.807 | 9.949 | 80,630 | +0.08(+0.77%) |
Dec 19, 2012 | 10.21 | 10.21 | 9.817 | 9.873 | 58,757 | -0.27(-2.62%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.779 | 10.14 | 92,099 | +0.16(+1.62%) |
Dec 17, 2012 | 10.02 | 10.10 | 9.864 | 9.978 | 117,054 | +0.02(+0.18%) |
Dec 14, 2012 | 9.987 | 10.01 | 9.864 | 9.960 | 79,126 | -0.06(-0.56%) |
Dec 13, 2012 | 10.16 | 10.23 | 9.978 | 10.02 | 52,611 | -0.16(-1.58%) |
Dec 12, 2012 | 10.18 | 10.37 | 10.12 | 10.18 | 46,951 | +0.05(+0.47%) |
Dec 11, 2012 | 10.26 | 10.32 | 10.01 | 10.13 | 138,216 | -0.04(-0.37%) |
Dec 10, 2012 | 10.36 | 10.37 | 10.06 | 10.17 | 76,630 | -0.16(-1.56%) |
Dec 07, 2012 | 10.46 | 10.46 | 10.19 | 10.33 | 52,386 | -0.05(-0.46%) |
Dec 06, 2012 | 10.18 | 10.57 | 10.18 | 10.38 | 72,148 | +0.22(+2.15%) |
Dec 05, 2012 | 10.41 | 10.58 | 10.12 | 10.16 | 80,368 | -0.18(-1.74%) |