Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.80 | 10.83 | 10.78 | 10.80 | 582,674 | +0.02(+0.14%) |
Feb 27, 2013 | 10.74 | 10.80 | 10.73 | 10.78 | 478,403 | +0.06(+0.57%) |
Feb 26, 2013 | 10.71 | 10.72 | 10.65 | 10.72 | 442,228 | -0.03(-0.28%) |
Feb 22, 2013 | 10.76 | 10.76 | 10.70 | 10.75 | 440,581 | +0.04(+0.39%) |
Feb 21, 2013 | 10.67 | 10.74 | 10.62 | 10.71 | 757,149 | -0.12(-1.14%) |
Feb 20, 2013 | 10.88 | 10.90 | 10.83 | 10.83 | 366,607 | -0.05(-0.45%) |
Feb 19, 2013 | 10.87 | 10.88 | 10.85 | 10.88 | 455,825 | +0.02(+0.22%) |
Feb 15, 2013 | 10.92 | 10.92 | 10.83 | 10.86 | 339,891 | -0.01(-0.09%) |
Feb 14, 2013 | 10.86 | 10.87 | 10.83 | 10.87 | 366,961 | +0.01(+0.05%) |
Feb 13, 2013 | 10.84 | 10.86 | 10.81 | 10.86 | 342,073 | +0.05(+0.42%) |
Feb 12, 2013 | 10.79 | 10.87 | 10.76 | 10.82 | 304,839 | +0.05(+0.43%) |
Feb 11, 2013 | 10.77 | 10.78 | 10.75 | 10.77 | 285,295 | +0.04(+0.33%) |
Feb 08, 2013 | 10.75 | 10.83 | 10.72 | 10.74 | 340,339 | -0.01(-0.05%) |
Feb 07, 2013 | 10.77 | 10.77 | 10.70 | 10.74 | 375,671 | -0.02(-0.14%) |
Feb 06, 2013 | 10.74 | 10.76 | 10.72 | 10.76 | 268,629 | +0.03(+0.29%) |
Feb 04, 2013 | 10.77 | 10.77 | 10.70 | 10.73 | 150,692 | -0.06(-0.52%) |
Feb 01, 2013 | 10.78 | 10.80 | 10.75 | 10.78 | 128,665 | +0.07(+0.67%) |
Jan 31, 2013 | 10.72 | 10.74 | 10.69 | 10.71 | 169,378 | +0.01(+0.13%) |
Jan 30, 2013 | 10.77 | 10.77 | 10.69 | 10.70 | 261,086 | -0.04(-0.41%) |
Jan 29, 2013 | 10.72 | 10.74 | 10.70 | 10.74 | 153,703 | +0.02(+0.19%) |
Jan 28, 2013 | 10.72 | 10.72 | 10.66 | 10.72 | 166,182 | +0.04(+0.33%) |
Jan 25, 2013 | 10.69 | 10.69 | 10.65 | 10.69 | 305,283 | +0.03(+0.24%) |
Jan 24, 2013 | 10.71 | 10.72 | 10.65 | 10.66 | 299,004 | -0.03(-0.29%) |
Jan 23, 2013 | 10.72 | 10.72 | 10.67 | 10.69 | 480,863 | -0.02(-0.19%) |
Jan 22, 2013 | 10.63 | 10.71 | 10.63 | 10.71 | 236,975 | +0.08(+0.72%) |
Jan 18, 2013 | 10.62 | 10.63 | 10.60 | 10.63 | 222,916 | +0.03(+0.24%) |
Jan 17, 2013 | 10.58 | 10.61 | 10.57 | 10.61 | 239,190 | +0.06(+0.61%) |
Jan 16, 2013 | 10.55 | 10.55 | 10.51 | 10.54 | 296,679 | -0.00(-0.03%) |
Jan 15, 2013 | 10.54 | 10.55 | 10.50 | 10.55 | 120,621 | +0.05(+0.44%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.50 | 10.50 | 162,756 | -0.03(-0.29%) |
Jan 11, 2013 | 10.52 | 10.70 | 10.49 | 10.53 | 333,621 | +0.02(+0.15%) |
Jan 10, 2013 | 10.49 | 10.63 | 10.47 | 10.52 | 210,002 | +0.05(+0.44%) |
Jan 09, 2013 | 10.45 | 10.48 | 10.42 | 10.47 | 122,598 | +0.03(+0.29%) |
Jan 08, 2013 | 10.43 | 10.44 | 10.40 | 10.44 | 247,338 | +0.01(+0.05%) |
Jan 07, 2013 | 10.46 | 10.46 | 10.41 | 10.44 | 130,941 | -0.03(-0.29%) |
Jan 04, 2013 | 10.42 | 10.47 | 10.39 | 10.47 | 262,079 | +0.07(+0.69%) |
Jan 03, 2013 | 10.36 | 10.44 | 10.34 | 10.39 | 408,786 | +0.03(+0.27%) |
Jan 02, 2013 | 10.32 | 10.37 | 10.15 | 10.37 | 107,978 | +0.21(+2.09%) |
Dec 31, 2012 | 10.06 | 10.16 | 10.02 | 10.15 | 88,345 | +0.10(+0.96%) |
Dec 28, 2012 | 10.06 | 10.10 | 10.06 | 10.06 | 82,171 | -0.03(-0.25%) |
Dec 27, 2012 | 10.11 | 10.11 | 10.04 | 10.08 | 66,380 | -0.03(-0.30%) |
Dec 26, 2012 | 10.14 | 10.15 | 10.09 | 10.11 | 154,753 | -0.05(-0.45%) |
Dec 24, 2012 | 10.19 | 10.19 | 10.14 | 10.16 | 10,768 | -0.05(-0.45%) |
Dec 21, 2012 | 10.18 | 10.26 | 10.12 | 10.21 | 83,064 | -0.19(-1.82%) |
Dec 20, 2012 | 10.35 | 10.39 | 10.33 | 10.39 | 80,071 | +0.08(+0.74%) |
Dec 19, 2012 | 10.32 | 10.43 | 10.31 | 10.32 | 132,978 | +0.02(+0.15%) |
Dec 18, 2012 | 10.25 | 10.31 | 10.25 | 10.30 | 79,540 | +0.07(+0.70%) |
Dec 17, 2012 | 10.20 | 10.23 | 10.20 | 10.23 | 77,292 | +0.06(+0.55%) |
Dec 14, 2012 | 10.19 | 10.20 | 10.14 | 10.18 | 88,983 | -0.02(-0.20%) |
Dec 13, 2012 | 10.21 | 10.25 | 10.17 | 10.20 | 147,939 | -0.05(-0.44%) |
Dec 12, 2012 | 10.27 | 10.30 | 10.24 | 10.24 | 116,849 | -0.02(-0.15%) |
Dec 11, 2012 | 10.28 | 10.28 | 10.24 | 10.26 | 72,709 | +0.00(+0.00%) |
Dec 10, 2012 | 10.25 | 10.27 | 10.24 | 10.26 | 81,785 | +0.02(+0.20%) |
Dec 07, 2012 | 10.26 | 10.26 | 10.21 | 10.24 | 50,165 | +0.00(+0.00%) |
Dec 06, 2012 | 10.23 | 10.36 | 10.21 | 10.24 | 63,575 | +0.02(+0.15%) |
Dec 05, 2012 | 10.24 | 10.24 | 10.20 | 10.22 | 70,529 | -0.01(-0.05%) |