Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.688 | 9.728 | 9.583 | 9.613 | 71,842 | -0.13(-1.32%) |
Feb 27, 2013 | 9.759 | 9.817 | 9.724 | 9.741 | 46,783 | -0.02(-0.18%) |
Feb 26, 2013 | 9.547 | 9.795 | 9.547 | 9.759 | 35,210 | +0.22(+2.27%) |
Feb 25, 2013 | 9.848 | 9.848 | 9.533 | 9.542 | 52,337 | -0.30(-3.01%) |
Feb 22, 2013 | 9.706 | 9.848 | 9.666 | 9.839 | 35,592 | +0.19(+2.02%) |
Feb 21, 2013 | 9.710 | 9.719 | 9.596 | 9.644 | 28,342 | -0.04(-0.37%) |
Feb 20, 2013 | 9.657 | 9.759 | 9.657 | 9.680 | 82,963 | +0.01(+0.09%) |
Feb 19, 2013 | 9.733 | 9.759 | 9.644 | 9.671 | 84,441 | -0.07(-0.73%) |
Feb 15, 2013 | 9.772 | 9.772 | 9.649 | 9.741 | 72,328 | +0.02(+0.23%) |
Feb 14, 2013 | 9.741 | 9.803 | 9.706 | 9.719 | 37,587 | -0.07(-0.72%) |
Feb 13, 2013 | 9.746 | 9.795 | 9.715 | 9.790 | 102,493 | +0.06(+0.59%) |
Feb 12, 2013 | 9.671 | 9.772 | 9.653 | 9.733 | 58,417 | +0.04(+0.46%) |
Feb 11, 2013 | 9.737 | 9.764 | 9.600 | 9.688 | 58,670 | -0.04(-0.45%) |
Feb 08, 2013 | 9.750 | 9.750 | 9.688 | 9.733 | 51,180 | +0.02(+0.18%) |
Feb 07, 2013 | 9.772 | 9.772 | 9.693 | 9.715 | 75,502 | -0.02(-0.18%) |
Feb 06, 2013 | 9.728 | 9.763 | 9.666 | 9.733 | 59,955 | -0.15(-1.48%) |
Feb 04, 2013 | 9.843 | 10.02 | 9.746 | 9.879 | 135,917 | +0.09(+0.90%) |
Feb 01, 2013 | 9.857 | 9.857 | 9.693 | 9.790 | 75,959 | +0.02(+0.18%) |
Jan 31, 2013 | 9.772 | 9.826 | 9.702 | 9.772 | 72,208 | -0.05(-0.54%) |
Jan 30, 2013 | 9.949 | 9.954 | 9.755 | 9.826 | 31,706 | -0.15(-1.55%) |
Jan 29, 2013 | 9.945 | 10.07 | 9.901 | 9.980 | 54,777 | +0.00(+0.00%) |
Jan 28, 2013 | 9.808 | 10.00 | 9.724 | 9.980 | 68,720 | +0.19(+1.94%) |
Jan 25, 2013 | 9.874 | 9.874 | 9.626 | 9.790 | 160,944 | -0.12(-1.25%) |
Jan 24, 2013 | 10.02 | 10.78 | 9.848 | 9.914 | 51,417 | -0.06(-0.58%) |
Jan 23, 2013 | 9.905 | 10.03 | 9.883 | 9.972 | 84,061 | +0.07(+0.67%) |
Jan 22, 2013 | 9.839 | 9.914 | 9.799 | 9.905 | 73,182 | +0.10(+0.99%) |
Jan 18, 2013 | 9.688 | 9.865 | 9.657 | 9.808 | 102,258 | +0.13(+1.37%) |
Jan 17, 2013 | 9.680 | 9.684 | 9.569 | 9.675 | 67,122 | +0.04(+0.37%) |
Jan 16, 2013 | 9.538 | 9.706 | 9.538 | 9.640 | 64,099 | +0.08(+0.88%) |
Jan 15, 2013 | 9.564 | 9.618 | 9.494 | 9.556 | 44,198 | -0.05(-0.51%) |
Jan 14, 2013 | 9.516 | 9.640 | 9.414 | 9.604 | 45,445 | +0.05(+0.56%) |
Jan 11, 2013 | 9.529 | 9.642 | 9.458 | 9.551 | 41,799 | +0.04(+0.47%) |
Jan 10, 2013 | 9.502 | 9.507 | 9.432 | 9.507 | 55,913 | +0.04(+0.47%) |
Jan 09, 2013 | 9.370 | 9.507 | 9.328 | 9.463 | 72,701 | +0.14(+1.52%) |
Jan 08, 2013 | 9.511 | 9.511 | 9.170 | 9.321 | 123,201 | -0.15(-1.59%) |
Jan 07, 2013 | 9.352 | 9.515 | 9.201 | 9.471 | 145,928 | +0.09(+0.99%) |
Jan 04, 2013 | 9.441 | 9.449 | 9.343 | 9.379 | 50,920 | +0.04(+0.38%) |
Jan 03, 2013 | 9.224 | 9.383 | 9.206 | 9.343 | 119,062 | +0.09(+0.96%) |
Jan 02, 2013 | 9.325 | 9.445 | 8.980 | 9.255 | 177,144 | +0.27(+3.06%) |
Dec 31, 2012 | 8.958 | 8.998 | 8.856 | 8.980 | 73,959 | +0.01(+0.10%) |
Dec 28, 2012 | 8.901 | 8.980 | 8.755 | 8.971 | 108,994 | +0.03(+0.35%) |
Dec 27, 2012 | 8.927 | 8.989 | 8.817 | 8.940 | 79,325 | -0.00(-0.05%) |
Dec 26, 2012 | 8.803 | 8.993 | 8.803 | 8.945 | 59,348 | +0.05(+0.60%) |
Dec 24, 2012 | 9.135 | 9.135 | 8.856 | 8.892 | 38,929 | -0.09(-0.99%) |
Dec 21, 2012 | 8.915 | 9.082 | 8.811 | 8.980 | 261,163 | +0.05(+0.58%) |
Dec 20, 2012 | 8.789 | 8.932 | 8.706 | 8.928 | 89,655 | +0.16(+1.84%) |
Dec 19, 2012 | 8.858 | 8.858 | 8.758 | 8.767 | 112,016 | -0.08(-0.93%) |
Dec 18, 2012 | 8.797 | 8.850 | 8.732 | 8.850 | 104,103 | +0.04(+0.44%) |
Dec 17, 2012 | 8.654 | 8.811 | 8.571 | 8.811 | 117,861 | +0.20(+2.32%) |
Dec 14, 2012 | 8.458 | 8.610 | 8.419 | 8.610 | 61,523 | +0.11(+1.33%) |
Dec 13, 2012 | 8.589 | 8.650 | 8.467 | 8.497 | 43,292 | -0.05(-0.56%) |
Dec 12, 2012 | 8.593 | 8.667 | 8.509 | 8.545 | 62,603 | -0.02(-0.25%) |
Dec 11, 2012 | 8.567 | 8.615 | 8.462 | 8.567 | 141,334 | +0.03(+0.36%) |
Dec 10, 2012 | 8.471 | 8.590 | 8.449 | 8.536 | 54,568 | +0.06(+0.72%) |
Dec 07, 2012 | 8.493 | 8.511 | 8.428 | 8.476 | 45,149 | +0.01(+0.10%) |
Dec 06, 2012 | 8.449 | 8.514 | 8.406 | 8.467 | 40,499 | -0.01(-0.10%) |
Dec 05, 2012 | 8.536 | 8.536 | 8.393 | 8.476 | 75,081 | +0.00(+0.05%) |