Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.04 | 10.20 | 9.879 | 9.914 | 766,223 | -0.10(-0.97%) |
Feb 27, 2013 | 9.879 | 10.12 | 9.844 | 10.01 | 359,377 | +0.10(+0.98%) |
Feb 26, 2013 | 10.10 | 10.17 | 9.756 | 9.914 | 694,168 | -0.17(-1.66%) |
Feb 25, 2013 | 10.17 | 10.33 | 9.972 | 10.08 | 507,280 | -0.04(-0.43%) |
Feb 22, 2013 | 10.16 | 10.16 | 10.01 | 10.13 | 306,507 | +0.05(+0.52%) |
Feb 21, 2013 | 10.04 | 10.14 | 9.932 | 10.07 | 305,942 | +0.01(+0.09%) |
Feb 20, 2013 | 10.13 | 10.19 | 10.03 | 10.06 | 644,721 | -0.06(-0.61%) |
Feb 19, 2013 | 10.19 | 10.20 | 10.00 | 10.13 | 464,527 | -0.06(-0.60%) |
Feb 15, 2013 | 9.897 | 10.21 | 9.853 | 10.19 | 413,473 | +0.28(+2.84%) |
Feb 14, 2013 | 9.651 | 9.985 | 9.651 | 9.906 | 351,083 | +0.19(+1.99%) |
Feb 13, 2013 | 9.413 | 9.782 | 9.395 | 9.712 | 368,301 | +0.30(+3.18%) |
Feb 12, 2013 | 9.316 | 9.448 | 9.290 | 9.413 | 455,729 | +0.08(+0.85%) |
Feb 11, 2013 | 9.448 | 9.448 | 9.263 | 9.334 | 260,411 | -0.11(-1.21%) |
Feb 08, 2013 | 9.299 | 9.532 | 9.281 | 9.448 | 313,255 | +0.15(+1.61%) |
Feb 07, 2013 | 9.316 | 9.334 | 9.175 | 9.299 | 362,616 | -0.04(-0.47%) |
Feb 06, 2013 | 9.272 | 9.404 | 9.211 | 9.343 | 249,713 | +0.07(+0.76%) |
Feb 04, 2013 | 9.501 | 9.607 | 9.255 | 9.272 | 307,305 | -0.30(-3.13%) |
Feb 01, 2013 | 9.563 | 9.624 | 9.483 | 9.571 | 293,431 | +0.09(+0.93%) |
Jan 31, 2013 | 9.228 | 9.510 | 9.158 | 9.483 | 432,766 | +0.24(+2.57%) |
Jan 30, 2013 | 9.492 | 9.492 | 9.149 | 9.246 | 340,465 | -0.26(-2.69%) |
Jan 29, 2013 | 9.545 | 9.580 | 9.439 | 9.501 | 306,058 | -0.05(-0.55%) |
Jan 28, 2013 | 9.615 | 9.651 | 9.466 | 9.554 | 310,863 | -0.07(-0.73%) |
Jan 25, 2013 | 9.809 | 9.826 | 9.492 | 9.624 | 296,253 | -0.19(-1.97%) |
Jan 24, 2013 | 9.255 | 9.892 | 9.228 | 9.818 | 600,993 | +0.55(+5.98%) |
Jan 23, 2013 | 9.378 | 9.378 | 9.202 | 9.263 | 695,109 | -0.10(-1.03%) |
Jan 22, 2013 | 9.325 | 9.360 | 9.158 | 9.360 | 236,296 | +0.05(+0.57%) |
Jan 18, 2013 | 9.237 | 9.325 | 9.193 | 9.307 | 391,304 | +0.06(+0.67%) |
Jan 17, 2013 | 9.123 | 9.387 | 9.053 | 9.246 | 386,981 | +0.15(+1.64%) |
Jan 16, 2013 | 9.211 | 9.211 | 9.052 | 9.096 | 321,767 | -0.11(-1.24%) |
Jan 15, 2013 | 9.026 | 9.228 | 8.982 | 9.211 | 282,192 | +0.11(+1.26%) |
Jan 14, 2013 | 9.202 | 9.290 | 9.052 | 9.096 | 256,688 | -0.15(-1.62%) |
Jan 11, 2013 | 9.413 | 9.527 | 9.017 | 9.246 | 569,691 | -0.15(-1.59%) |
Jan 10, 2013 | 9.237 | 9.395 | 9.167 | 9.395 | 606,814 | +0.21(+2.30%) |
Jan 09, 2013 | 9.281 | 9.457 | 9.140 | 9.184 | 367,700 | -0.08(-0.85%) |
Jan 08, 2013 | 9.712 | 9.782 | 9.167 | 9.263 | 703,441 | -0.65(-6.57%) |
Jan 07, 2013 | 9.703 | 9.914 | 9.642 | 9.914 | 238,862 | +0.13(+1.35%) |
Jan 04, 2013 | 9.703 | 9.853 | 9.554 | 9.782 | 194,674 | +0.12(+1.28%) |
Jan 03, 2013 | 9.659 | 9.923 | 9.563 | 9.659 | 339,599 | -0.07(-0.72%) |
Jan 02, 2013 | 9.585 | 9.791 | 9.409 | 9.730 | 611,255 | +0.21(+2.22%) |
Dec 31, 2012 | 9.281 | 9.571 | 9.176 | 9.519 | 398,590 | +0.24(+2.56%) |
Dec 28, 2012 | 9.387 | 9.545 | 9.281 | 9.281 | 249,773 | -0.18(-1.95%) |
Dec 27, 2012 | 9.659 | 9.668 | 9.263 | 9.466 | 270,430 | -0.20(-2.09%) |
Dec 26, 2012 | 9.774 | 9.870 | 9.624 | 9.668 | 155,631 | -0.09(-0.90%) |
Dec 24, 2012 | 9.906 | 9.906 | 9.659 | 9.756 | 110,495 | -0.15(-1.51%) |
Dec 21, 2012 | 10.04 | 10.06 | 9.554 | 9.906 | 720,093 | -0.23(-2.26%) |
Dec 20, 2012 | 10.12 | 10.19 | 9.994 | 10.13 | 548,311 | +0.03(+0.26%) |
Dec 19, 2012 | 10.18 | 10.20 | 10.03 | 10.11 | 322,821 | -0.09(-0.86%) |
Dec 18, 2012 | 9.818 | 10.23 | 9.791 | 10.20 | 596,297 | +0.43(+4.41%) |
Dec 17, 2012 | 9.448 | 9.791 | 9.448 | 9.765 | 297,327 | +0.33(+3.54%) |
Dec 14, 2012 | 9.369 | 9.607 | 9.351 | 9.431 | 290,194 | +0.02(+0.19%) |
Dec 13, 2012 | 9.589 | 9.686 | 9.334 | 9.413 | 252,513 | -0.19(-2.01%) |
Dec 12, 2012 | 9.677 | 9.888 | 9.576 | 9.607 | 344,209 | -0.02(-0.18%) |
Dec 11, 2012 | 9.651 | 9.809 | 9.615 | 9.624 | 398,315 | +0.02(+0.18%) |
Dec 10, 2012 | 9.483 | 9.615 | 9.439 | 9.607 | 188,863 | +0.13(+1.39%) |
Dec 07, 2012 | 9.598 | 9.633 | 9.351 | 9.475 | 190,277 | -0.08(-0.83%) |
Dec 06, 2012 | 9.598 | 9.721 | 9.527 | 9.554 | 176,391 | -0.06(-0.64%) |
Dec 05, 2012 | 9.721 | 9.730 | 9.448 | 9.615 | 209,089 | -0.06(-0.64%) |