Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.948 | 9.948 | 9.806 | 9.911 | 106,645 | +0.02(+0.24%) |
Feb 27, 2013 | 9.887 | 9.893 | 9.851 | 9.887 | 145,329 | +0.06(+0.61%) |
Feb 26, 2013 | 9.779 | 9.911 | 9.773 | 9.827 | 203,822 | +0.01(+0.06%) |
Feb 22, 2013 | 9.821 | 9.881 | 9.773 | 9.821 | 169,250 | +0.01(+0.12%) |
Feb 21, 2013 | 9.845 | 9.911 | 9.803 | 9.809 | 105,190 | -0.02(-0.24%) |
Feb 20, 2013 | 9.815 | 9.845 | 9.761 | 9.833 | 253,097 | +0.13(+1.36%) |
Feb 19, 2013 | 9.689 | 9.773 | 9.653 | 9.701 | 156,675 | +0.03(+0.31%) |
Feb 15, 2013 | 9.779 | 9.779 | 9.635 | 9.671 | 214,437 | -0.08(-0.86%) |
Feb 14, 2013 | 9.719 | 9.755 | 9.641 | 9.755 | 171,432 | +0.02(+0.19%) |
Feb 13, 2013 | 9.905 | 9.905 | 9.725 | 9.737 | 169,541 | -0.16(-1.64%) |
Feb 12, 2013 | 9.857 | 9.911 | 9.803 | 9.899 | 109,414 | +0.07(+0.67%) |
Feb 11, 2013 | 9.917 | 9.917 | 9.809 | 9.833 | 86,217 | -0.05(-0.55%) |
Feb 08, 2013 | 9.869 | 9.905 | 9.827 | 9.887 | 101,591 | +0.04(+0.37%) |
Feb 07, 2013 | 9.869 | 9.869 | 9.803 | 9.851 | 73,263 | +0.01(+0.06%) |
Feb 06, 2013 | 9.845 | 9.851 | 9.815 | 9.845 | 152,104 | +0.04(+0.43%) |
Feb 04, 2013 | 9.827 | 9.827 | 9.779 | 9.803 | 176,442 | -0.01(-0.06%) |
Feb 01, 2013 | 9.845 | 9.923 | 9.791 | 9.809 | 174,679 | +0.02(+0.25%) |
Jan 31, 2013 | 9.785 | 9.827 | 9.767 | 9.785 | 308,070 | +0.03(+0.31%) |
Jan 30, 2013 | 9.767 | 9.809 | 9.683 | 9.755 | 127,567 | +0.00(+0.00%) |
Jan 29, 2013 | 9.779 | 9.857 | 9.707 | 9.755 | 100,553 | -0.02(-0.18%) |
Jan 28, 2013 | 9.881 | 9.911 | 9.761 | 9.773 | 174,400 | -0.11(-1.16%) |
Jan 25, 2013 | 9.972 | 9.978 | 9.845 | 9.887 | 99,022 | -0.07(-0.72%) |
Jan 24, 2013 | 9.948 | 9.984 | 9.893 | 9.960 | 149,484 | -0.01(-0.06%) |
Jan 23, 2013 | 9.960 | 9.978 | 9.905 | 9.966 | 90,360 | +0.04(+0.42%) |
Jan 22, 2013 | 9.978 | 10.03 | 9.893 | 9.923 | 162,983 | -0.11(-1.14%) |
Jan 18, 2013 | 9.996 | 10.07 | 9.929 | 10.04 | 72,749 | +0.06(+0.60%) |
Jan 17, 2013 | 10.11 | 10.15 | 9.954 | 9.978 | 133,314 | -0.07(-0.66%) |
Jan 16, 2013 | 10.05 | 10.10 | 9.893 | 10.04 | 110,330 | +0.02(+0.24%) |
Jan 15, 2013 | 10.22 | 10.25 | 9.972 | 10.02 | 94,561 | -0.16(-1.54%) |
Jan 14, 2013 | 10.32 | 10.32 | 10.07 | 10.18 | 76,164 | +0.03(+0.30%) |
Jan 11, 2013 | 10.09 | 10.22 | 10.04 | 10.15 | 98,022 | -0.01(-0.13%) |
Jan 10, 2013 | 10.22 | 10.22 | 10.13 | 10.16 | 107,475 | -0.05(-0.52%) |
Jan 09, 2013 | 10.18 | 10.22 | 10.10 | 10.21 | 112,134 | +0.09(+0.89%) |
Jan 08, 2013 | 10.16 | 10.24 | 10.04 | 10.12 | 118,582 | +0.06(+0.60%) |
Jan 07, 2013 | 10.13 | 10.16 | 10.03 | 10.06 | 172,498 | -0.07(-0.71%) |
Jan 04, 2013 | 10.09 | 10.13 | 10.03 | 10.13 | 121,069 | +0.10(+0.96%) |
Jan 03, 2013 | 10.08 | 10.14 | 10.02 | 10.04 | 173,868 | -0.04(-0.42%) |
Jan 02, 2013 | 9.845 | 10.08 | 9.683 | 10.08 | 224,942 | +0.40(+4.10%) |
Dec 31, 2012 | 9.605 | 9.683 | 9.527 | 9.683 | 262,544 | -0.01(-0.12%) |
Dec 28, 2012 | 9.731 | 9.935 | 9.587 | 9.695 | 158,647 | +0.04(+0.44%) |
Dec 27, 2012 | 9.887 | 9.887 | 9.514 | 9.653 | 213,098 | -0.14(-1.41%) |
Dec 26, 2012 | 9.935 | 9.935 | 9.713 | 9.791 | 110,107 | -0.04(-0.43%) |
Dec 24, 2012 | 9.881 | 9.881 | 9.701 | 9.833 | 113,221 | +0.09(+0.93%) |
Dec 21, 2012 | 9.665 | 9.845 | 9.629 | 9.743 | 125,476 | +0.05(+0.50%) |
Dec 20, 2012 | 9.791 | 9.803 | 9.611 | 9.695 | 207,448 | -0.03(-0.31%) |
Dec 19, 2012 | 9.623 | 9.815 | 9.527 | 9.725 | 161,923 | +0.14(+1.51%) |
Dec 18, 2012 | 9.563 | 9.593 | 9.322 | 9.581 | 279,880 | +0.02(+0.25%) |
Dec 17, 2012 | 9.623 | 9.677 | 9.472 | 9.557 | 225,173 | -0.05(-0.56%) |
Dec 14, 2012 | 9.713 | 9.731 | 9.557 | 9.611 | 208,148 | -0.11(-1.11%) |
Dec 13, 2012 | 9.821 | 9.821 | 9.683 | 9.719 | 188,244 | -0.07(-0.74%) |
Dec 12, 2012 | 9.845 | 9.893 | 9.743 | 9.791 | 151,943 | -0.06(-0.61%) |
Dec 11, 2012 | 9.881 | 9.893 | 9.779 | 9.851 | 161,563 | +0.03(+0.31%) |
Dec 10, 2012 | 9.929 | 9.960 | 9.803 | 9.821 | 169,831 | -0.06(-0.61%) |
Dec 07, 2012 | 10.03 | 10.04 | 9.833 | 9.881 | 147,475 | -0.13(-1.26%) |
Dec 06, 2012 | 10.05 | 10.05 | 9.972 | 10.01 | 124,451 | -0.02(-0.18%) |
Dec 05, 2012 | 10.00 | 10.04 | 9.972 | 10.03 | 141,277 | -0.04(-0.42%) |