Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 9.920 | 9.970 | 9.910 | 9.970 | 1,258,768 | +0.04(+0.40%) |
Nov 30, 2012 | 9.930 | 9.930 | 9.910 | 9.930 | 3,100 | +0.01(+0.10%) |
Nov 29, 2012 | 9.920 | 9.920 | 9.920 | 9.920 | 1,300 | +0.00(+0.00%) |
Nov 28, 2012 | 9.910 | 9.920 | 9.900 | 9.920 | 5,571 | +0.01(+0.10%) |
Nov 27, 2012 | 9.900 | 9.910 | 9.900 | 9.910 | 38,060 | +0.00(+0.00%) |
Nov 26, 2012 | 9.910 | 9.910 | 9.900 | 9.910 | 8,313 | +0.00(+0.00%) |
Nov 21, 2012 | 9.890 | 9.910 | 9.910 | 9.910 | 114,400 | +0.01(+0.10%) |
Nov 20, 2012 | 9.890 | 9.910 | 9.880 | 9.900 | 59,618 | +0.01(+0.10%) |
Nov 19, 2012 | 9.910 | 9.910 | 9.890 | 9.890 | 600 | -0.02(-0.20%) |
Nov 16, 2012 | 9.880 | 9.910 | 9.880 | 9.910 | 12,600 | +0.02(+0.20%) |
Nov 15, 2012 | 9.890 | 9.900 | 9.890 | 9.890 | 18,400 | +0.00(+0.00%) |
Nov 14, 2012 | 9.890 | 9.890 | 9.890 | 9.890 | 10,000 | -0.03(-0.30%) |
Nov 13, 2012 | 9.890 | 9.920 | 9.890 | 9.920 | 11,100 | +0.00(+0.00%) |
Nov 12, 2012 | 9.980 | 9.980 | 9.890 | 9.920 | 14,218 | -0.02(-0.20%) |
Nov 09, 2012 | 9.950 | 9.950 | 9.940 | 9.940 | 5,100 | -0.01(-0.10%) |
Nov 08, 2012 | 9.990 | 10.06 | 9.900 | 9.950 | 171,800 | +0.05(+0.51%) |