Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.650 | 9.800 | 9.650 | 9.750 | 7,900 | -0.15(-1.52%) |
Feb 27, 2013 | 9.900 | 9.940 | 9.800 | 9.900 | 25,204 | -0.02(-0.20%) |
Feb 26, 2013 | 9.950 | 9.950 | 9.840 | 9.920 | 25,179 | -0.01(-0.10%) |
Feb 22, 2013 | 9.840 | 9.980 | 9.680 | 9.930 | 60,012 | +0.07(+0.71%) |
Feb 21, 2013 | 9.970 | 9.970 | 9.830 | 9.860 | 4,169 | -0.09(-0.90%) |
Feb 20, 2013 | 9.950 | 9.950 | 9.840 | 9.950 | 24,894 | +0.01(+0.10%) |
Feb 19, 2013 | 10.00 | 10.10 | 9.740 | 9.940 | 10,800 | +0.00(+0.00%) |
Feb 15, 2013 | 9.940 | 9.950 | 9.930 | 9.940 | 2,729 | -0.01(-0.10%) |
Feb 14, 2013 | 9.880 | 10.05 | 9.860 | 9.950 | 16,050 | +0.19(+1.95%) |
Feb 13, 2013 | 9.890 | 10.00 | 9.750 | 9.760 | 19,450 | -0.02(-0.20%) |
Feb 12, 2013 | 10.00 | 10.00 | 9.750 | 9.780 | 30,323 | -0.17(-1.71%) |
Feb 11, 2013 | 10.00 | 10.00 | 9.920 | 9.950 | 14,990 | +0.00(+0.00%) |
Feb 08, 2013 | 9.830 | 10.12 | 9.750 | 9.950 | 19,097 | +0.02(+0.20%) |
Feb 07, 2013 | 9.870 | 10.03 | 9.850 | 9.930 | 33,862 | +0.12(+1.22%) |
Feb 06, 2013 | 9.940 | 10.04 | 9.700 | 9.810 | 526,822 | +0.88(+9.85%) |
Feb 04, 2013 | 9.500 | 9.750 | 8.110 | 8.930 | 618,473 | -0.57(-6.00%) |
Feb 01, 2013 | 10.00 | 10.02 | 9.250 | 9.500 | 39,060 | -0.54(-5.38%) |
Jan 31, 2013 | 9.980 | 10.44 | 9.950 | 10.04 | 144,424 | +0.09(+0.90%) |
Jan 30, 2013 | 9.950 | 9.980 | 9.940 | 9.950 | 61,013 | -0.03(-0.30%) |
Jan 29, 2013 | 10.05 | 10.10 | 9.890 | 9.980 | 634,683 | +0.00(+0.00%) |
Jan 28, 2013 | 10.38 | 10.38 | 9.829 | 9.980 | 783,186 | +0.00(+0.00%) |
Jan 25, 2013 | 10.00 | 10.01 | 9.970 | 9.980 | 416,162 | -0.01(-0.10%) |
Jan 24, 2013 | 10.22 | 10.22 | 9.970 | 9.990 | 34,910 | +0.04(+0.40%) |
Jan 23, 2013 | 10.20 | 10.20 | 9.950 | 9.950 | 1,086,954 | -0.02(-0.20%) |
Jan 18, 2013 | 9.970 | 9.970 | 9.970 | 9.970 | 183,800 | +0.00(+0.00%) |
Jan 17, 2013 | 9.970 | 9.970 | 9.940 | 9.970 | 111,654 | +0.00(+0.02%) |
Jan 16, 2013 | 9.960 | 9.980 | 9.950 | 9.968 | 36,353 | +0.01(+0.08%) |
Jan 15, 2013 | 9.980 | 9.990 | 9.950 | 9.960 | 169,400 | +0.01(+0.10%) |
Jan 14, 2013 | 9.950 | 9.950 | 9.950 | 9.950 | 101,800 | -0.03(-0.30%) |
Jan 11, 2013 | 9.980 | 9.980 | 9.980 | 9.980 | 445 | +0.02(+0.20%) |
Jan 10, 2013 | 9.960 | 9.960 | 9.960 | 9.960 | 193,997 | +0.02(+0.20%) |
Jan 09, 2013 | 9.959 | 9.970 | 9.940 | 9.940 | 2,500 | -0.03(-0.30%) |
Jan 08, 2013 | 9.970 | 9.970 | 9.970 | 9.970 | 457,500 | +0.02(+0.15%) |
Jan 07, 2013 | 9.960 | 9.970 | 9.950 | 9.955 | 2,600 | -0.02(-0.15%) |
Jan 03, 2013 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.03(+0.30%) |
Jan 02, 2013 | 9.940 | 9.990 | 9.940 | 9.940 | 23,600 | -0.03(-0.30%) |
Dec 28, 2012 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.10%) |
Dec 27, 2012 | 9.970 | 9.980 | 9.970 | 9.980 | 700 | +0.04(+0.40%) |
Dec 26, 2012 | 9.950 | 9.960 | 9.930 | 9.940 | 3,800 | -0.02(-0.20%) |
Dec 24, 2012 | 9.930 | 9.960 | 9.930 | 9.960 | 5,100 | +0.02(+0.20%) |
Dec 21, 2012 | 9.940 | 9.940 | 9.940 | 9.940 | 330 | +0.00(+0.00%) |
Dec 20, 2012 | 9.980 | 9.980 | 9.940 | 9.940 | 3,728 | -0.01(-0.10%) |
Dec 19, 2012 | 9.950 | 9.950 | 9.946 | 9.950 | 3,860 | +0.00(+0.00%) |
Dec 18, 2012 | 10.23 | 10.23 | 9.910 | 9.950 | 11,500 | -0.01(-0.10%) |
Dec 17, 2012 | 10.03 | 10.03 | 9.960 | 9.960 | 41,065 | -0.01(-0.10%) |
Dec 14, 2012 | 9.970 | 10.00 | 9.930 | 9.970 | 198,010 | -0.04(-0.40%) |
Dec 13, 2012 | 9.900 | 10.03 | 9.900 | 10.01 | 2,400 | +0.06(+0.60%) |
Dec 12, 2012 | 9.990 | 9.990 | 9.940 | 9.950 | 70,200 | +0.00(+0.00%) |
Dec 11, 2012 | 9.960 | 9.970 | 9.950 | 9.950 | 279,776 | +0.00(+0.00%) |
Dec 10, 2012 | 9.980 | 9.980 | 9.940 | 9.950 | 39,112 | -0.01(-0.10%) |
Dec 07, 2012 | 9.940 | 9.990 | 9.940 | 9.960 | 1,016 | -0.03(-0.30%) |
Dec 06, 2012 | 9.990 | 9.990 | 9.950 | 9.990 | 74,500 | +0.03(+0.30%) |
Dec 05, 2012 | 9.960 | 9.990 | 9.941 | 9.960 | 868,070 | -0.01(-0.10%) |