Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.780 | 9.800 | 9.660 | 9.680 | 365,399 | -0.17(-1.73%) |
Feb 27, 2013 | 9.980 | 9.980 | 9.800 | 9.850 | 207,440 | -0.10(-1.01%) |
Feb 26, 2013 | 9.940 | 9.950 | 9.860 | 9.950 | 250,792 | +0.15(+1.53%) |
Feb 22, 2013 | 9.830 | 9.890 | 9.760 | 9.800 | 436,598 | -0.03(-0.31%) |
Feb 21, 2013 | 9.910 | 9.910 | 9.790 | 9.830 | 405,325 | -0.18(-1.76%) |
Feb 20, 2013 | 10.25 | 10.25 | 9.920 | 10.01 | 1,045,535 | -0.26(-2.57%) |
Feb 19, 2013 | 10.59 | 10.63 | 10.27 | 10.27 | 973,941 | -0.21(-2.00%) |
Feb 15, 2013 | 10.52 | 10.55 | 10.36 | 10.48 | 922,803 | -0.18(-1.69%) |
Feb 14, 2013 | 10.75 | 10.75 | 10.50 | 10.66 | 872,504 | +0.10(+0.95%) |
Feb 13, 2013 | 10.52 | 10.73 | 10.45 | 10.56 | 1,653,517 | +0.11(+1.05%) |
Feb 12, 2013 | 10.40 | 10.48 | 10.33 | 10.45 | 810,228 | +0.09(+0.92%) |
Feb 11, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 538,382 | -0.01(-0.14%) |
Feb 08, 2013 | 10.32 | 10.37 | 10.25 | 10.37 | 331,149 | +0.10(+0.97%) |
Feb 07, 2013 | 10.35 | 10.39 | 10.25 | 10.27 | 435,760 | -0.05(-0.48%) |
Feb 06, 2013 | 10.30 | 10.49 | 10.25 | 10.32 | 1,030,628 | +0.18(+1.77%) |
Feb 04, 2013 | 10.14 | 10.20 | 10.10 | 10.14 | 539,918 | +0.01(+0.10%) |
Feb 01, 2013 | 10.01 | 10.14 | 10.00 | 10.13 | 791,661 | +0.16(+1.60%) |
Jan 31, 2013 | 9.990 | 10.01 | 9.950 | 9.970 | 255,847 | -0.08(-0.80%) |
Jan 30, 2013 | 10.02 | 10.06 | 10.02 | 10.05 | 407,494 | +0.02(+0.20%) |
Jan 29, 2013 | 9.990 | 10.03 | 9.980 | 10.03 | 760,440 | +0.05(+0.51%) |
Jan 28, 2013 | 9.980 | 10.01 | 9.960 | 9.979 | 514,238 | -0.02(-0.21%) |
Jan 25, 2013 | 9.990 | 10.02 | 9.900 | 10.00 | 741,495 | +0.05(+0.50%) |
Jan 24, 2013 | 9.990 | 10.00 | 9.910 | 9.950 | 280,238 | -0.02(-0.20%) |
Jan 23, 2013 | 10.00 | 10.00 | 9.940 | 9.970 | 203,228 | -0.02(-0.20%) |
Jan 22, 2013 | 9.890 | 10.00 | 9.860 | 9.990 | 362,307 | +0.15(+1.52%) |
Jan 18, 2013 | 9.990 | 9.995 | 9.840 | 9.840 | 193,965 | -0.11(-1.11%) |
Jan 17, 2013 | 10.00 | 10.06 | 9.950 | 9.950 | 747,551 | -0.05(-0.50%) |
Jan 16, 2013 | 9.980 | 10.00 | 9.950 | 10.00 | 778,372 | +0.03(+0.30%) |
Jan 15, 2013 | 9.980 | 10.01 | 9.860 | 9.970 | 360,100 | +0.05(+0.50%) |
Jan 14, 2013 | 10.00 | 10.00 | 9.864 | 9.920 | 342,947 | -0.06(-0.60%) |
Jan 11, 2013 | 9.940 | 9.980 | 9.764 | 9.980 | 378,854 | +0.04(+0.40%) |
Jan 10, 2013 | 9.800 | 9.940 | 9.800 | 9.940 | 505,482 | +0.19(+1.95%) |
Jan 09, 2013 | 9.700 | 9.780 | 9.610 | 9.750 | 288,087 | +0.07(+0.72%) |
Jan 08, 2013 | 9.800 | 9.800 | 9.584 | 9.680 | 211,639 | -0.06(-0.62%) |
Jan 07, 2013 | 9.850 | 9.860 | 9.700 | 9.740 | 436,725 | -0.11(-1.12%) |
Jan 04, 2013 | 9.890 | 9.900 | 9.802 | 9.850 | 166,266 | -0.05(-0.51%) |
Jan 03, 2013 | 9.930 | 9.930 | 9.810 | 9.900 | 170,390 | +0.03(+0.30%) |
Jan 02, 2013 | 9.962 | 9.990 | 9.830 | 9.870 | 414,475 | -0.12(-1.20%) |
Dec 31, 2012 | 9.970 | 9.990 | 9.720 | 9.990 | 1,222,924 | +0.19(+1.94%) |
Dec 28, 2012 | 9.730 | 9.800 | 9.700 | 9.800 | 488,723 | +0.03(+0.31%) |
Dec 27, 2012 | 9.720 | 9.770 | 9.610 | 9.770 | 474,257 | +0.07(+0.72%) |
Dec 26, 2012 | 9.730 | 9.730 | 9.640 | 9.700 | 335,775 | -0.05(-0.51%) |
Dec 24, 2012 | 9.780 | 9.780 | 9.680 | 9.750 | 194,640 | -0.02(-0.20%) |
Dec 21, 2012 | 9.780 | 9.790 | 9.590 | 9.770 | 670,062 | -0.04(-0.41%) |
Dec 20, 2012 | 9.820 | 9.820 | 9.490 | 9.810 | 539,085 | -0.09(-0.91%) |