Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.740 | 9.750 | 9.280 | 9.500 | 74,195 | -0.25(-2.56%) |
Feb 27, 2013 | 9.870 | 9.870 | 9.570 | 9.750 | 33,576 | -0.14(-1.42%) |
Feb 26, 2013 | 9.920 | 10.05 | 9.750 | 9.890 | 36,377 | -0.02(-0.20%) |
Feb 25, 2013 | 9.820 | 10.00 | 9.810 | 9.910 | 26,030 | +0.18(+1.85%) |
Feb 22, 2013 | 9.700 | 9.780 | 9.600 | 9.730 | 37,723 | +0.02(+0.21%) |
Feb 21, 2013 | 9.710 | 9.890 | 9.620 | 9.710 | 54,056 | +0.01(+0.10%) |
Feb 20, 2013 | 10.19 | 10.29 | 9.620 | 9.700 | 141,937 | -0.65(-6.28%) |
Feb 19, 2013 | 10.59 | 10.59 | 10.35 | 10.35 | 117,910 | -0.15(-1.43%) |
Feb 15, 2013 | 10.45 | 10.58 | 10.30 | 10.50 | 641,321 | -0.16(-1.50%) |
Feb 14, 2013 | 10.31 | 10.68 | 10.31 | 10.66 | 137,061 | +0.40(+3.90%) |
Feb 13, 2013 | 10.46 | 10.55 | 10.25 | 10.26 | 61,669 | -0.18(-1.72%) |
Feb 12, 2013 | 10.58 | 10.58 | 10.22 | 10.44 | 80,333 | -0.17(-1.60%) |
Feb 11, 2013 | 10.67 | 10.67 | 10.37 | 10.61 | 70,524 | -0.05(-0.47%) |
Feb 08, 2013 | 10.73 | 10.75 | 10.51 | 10.66 | 48,495 | -0.09(-0.84%) |
Feb 07, 2013 | 10.74 | 11.00 | 10.65 | 10.75 | 63,647 | +0.03(+0.28%) |
Feb 06, 2013 | 10.66 | 10.73 | 10.51 | 10.72 | 130,738 | -0.31(-2.81%) |
Feb 04, 2013 | 11.07 | 11.17 | 10.94 | 11.03 | 107,934 | -0.07(-0.63%) |
Feb 01, 2013 | 11.26 | 11.27 | 11.07 | 11.10 | 32,889 | -0.04(-0.36%) |
Jan 31, 2013 | 10.93 | 11.23 | 10.77 | 11.14 | 38,667 | +0.20(+1.83%) |
Jan 30, 2013 | 10.84 | 11.18 | 10.82 | 10.94 | 103,681 | +0.19(+1.77%) |
Jan 29, 2013 | 10.64 | 10.78 | 10.43 | 10.75 | 62,327 | +0.34(+3.27%) |
Jan 28, 2013 | 10.60 | 10.70 | 10.27 | 10.41 | 69,954 | -0.23(-2.16%) |
Jan 25, 2013 | 10.92 | 10.92 | 10.48 | 10.64 | 81,925 | -0.27(-2.47%) |
Jan 24, 2013 | 11.04 | 11.07 | 10.85 | 10.91 | 90,088 | -0.19(-1.71%) |
Jan 23, 2013 | 11.08 | 11.10 | 10.98 | 11.10 | 468,331 | +0.04(+0.36%) |
Jan 22, 2013 | 11.06 | 11.46 | 10.99 | 11.06 | 52,141 | -0.10(-0.90%) |
Jan 18, 2013 | 11.03 | 11.18 | 10.90 | 11.16 | 28,928 | +0.16(+1.45%) |
Jan 17, 2013 | 10.87 | 11.10 | 10.72 | 11.00 | 63,412 | +0.12(+1.10%) |
Jan 16, 2013 | 11.08 | 11.14 | 10.87 | 10.88 | 91,823 | -0.23(-2.07%) |
Jan 15, 2013 | 10.87 | 11.17 | 10.87 | 11.11 | 55,521 | +0.21(+1.93%) |
Jan 14, 2013 | 10.74 | 10.91 | 10.64 | 10.90 | 111,850 | +0.29(+2.73%) |
Jan 11, 2013 | 10.67 | 10.77 | 10.46 | 10.61 | 37,009 | -0.04(-0.38%) |
Jan 10, 2013 | 10.49 | 10.69 | 10.39 | 10.65 | 33,043 | +0.34(+3.30%) |
Jan 09, 2013 | 10.32 | 10.34 | 10.20 | 10.31 | 15,617 | +0.03(+0.29%) |
Jan 08, 2013 | 10.35 | 10.40 | 10.20 | 10.28 | 29,513 | -0.03(-0.29%) |
Jan 07, 2013 | 10.13 | 10.36 | 10.13 | 10.31 | 56,363 | +0.15(+1.48%) |
Jan 04, 2013 | 10.17 | 10.31 | 9.830 | 10.16 | 93,331 | -0.10(-0.97%) |
Jan 03, 2013 | 10.42 | 10.83 | 10.20 | 10.26 | 54,845 | -0.23(-2.19%) |
Jan 02, 2013 | 10.52 | 10.55 | 10.29 | 10.49 | 52,571 | +0.20(+1.94%) |
Dec 31, 2012 | 9.940 | 10.31 | 9.935 | 10.29 | 45,477 | +0.43(+4.36%) |
Dec 28, 2012 | 10.08 | 10.08 | 9.760 | 9.860 | 23,501 | -0.27(-2.67%) |
Dec 27, 2012 | 9.980 | 10.25 | 9.860 | 10.13 | 61,729 | +0.26(+2.63%) |
Dec 26, 2012 | 10.03 | 10.04 | 9.740 | 9.870 | 26,802 | -0.16(-1.60%) |
Dec 24, 2012 | 9.700 | 10.22 | 9.700 | 10.03 | 42,868 | +0.21(+2.14%) |
Dec 21, 2012 | 9.510 | 9.900 | 9.510 | 9.820 | 44,868 | +0.07(+0.72%) |
Dec 20, 2012 | 9.610 | 9.840 | 9.510 | 9.750 | 78,787 | +0.09(+0.93%) |
Dec 19, 2012 | 9.725 | 9.820 | 9.620 | 9.660 | 33,634 | -0.11(-1.13%) |
Dec 18, 2012 | 9.950 | 10.03 | 9.700 | 9.770 | 89,005 | -0.15(-1.51%) |
Dec 17, 2012 | 9.940 | 10.01 | 9.770 | 9.920 | 37,646 | -0.05(-0.50%) |
Dec 14, 2012 | 9.930 | 10.14 | 9.910 | 9.970 | 28,465 | +0.02(+0.20%) |
Dec 13, 2012 | 10.09 | 10.09 | 9.750 | 9.950 | 24,050 | -0.23(-2.26%) |
Dec 12, 2012 | 10.11 | 10.35 | 10.05 | 10.18 | 76,079 | +0.19(+1.90%) |
Dec 11, 2012 | 9.940 | 10.07 | 9.920 | 9.990 | 19,428 | +0.07(+0.71%) |
Dec 10, 2012 | 9.750 | 9.990 | 9.731 | 9.920 | 31,519 | +0.24(+2.48%) |
Dec 07, 2012 | 9.710 | 9.920 | 9.630 | 9.680 | 70,717 | +0.01(+0.10%) |
Dec 06, 2012 | 9.920 | 10.01 | 9.510 | 9.670 | 79,700 | -0.30(-3.01%) |
Dec 05, 2012 | 9.990 | 10.35 | 9.880 | 9.970 | 102,152 | +0.09(+0.91%) |