Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.37 | 10.75 | 10.37 | 10.59 | 1,923,725 | +0.25(+2.42%) |
Feb 27, 2013 | 10.00 | 10.54 | 9.670 | 10.34 | 1,857,404 | +0.22(+2.17%) |
Feb 26, 2013 | 10.38 | 10.41 | 10.12 | 10.12 | 1,007,674 | -0.18(-1.75%) |
Feb 22, 2013 | 10.33 | 10.33 | 10.24 | 10.30 | 480,328 | +0.05(+0.49%) |
Feb 21, 2013 | 10.34 | 10.40 | 10.17 | 10.25 | 711,634 | -0.11(-1.06%) |
Feb 20, 2013 | 10.49 | 10.57 | 10.34 | 10.36 | 1,229,478 | -0.14(-1.33%) |
Feb 19, 2013 | 10.61 | 10.63 | 10.47 | 10.50 | 651,975 | -0.09(-0.85%) |
Feb 15, 2013 | 10.69 | 10.76 | 10.50 | 10.59 | 852,272 | -0.06(-0.56%) |
Feb 14, 2013 | 10.59 | 10.67 | 10.50 | 10.65 | 2,063,014 | +0.04(+0.38%) |
Feb 13, 2013 | 10.69 | 10.69 | 10.57 | 10.61 | 810,763 | -0.04(-0.38%) |
Feb 12, 2013 | 10.52 | 10.72 | 10.52 | 10.65 | 568,428 | +0.11(+1.04%) |
Feb 11, 2013 | 10.49 | 10.57 | 10.44 | 10.54 | 376,248 | +0.06(+0.57%) |
Feb 08, 2013 | 10.42 | 10.49 | 10.37 | 10.48 | 368,360 | +0.05(+0.48%) |
Feb 07, 2013 | 10.30 | 10.47 | 10.26 | 10.43 | 738,738 | +0.15(+1.46%) |
Feb 06, 2013 | 10.22 | 10.47 | 10.21 | 10.28 | 807,123 | +0.03(+0.29%) |
Feb 04, 2013 | 10.31 | 10.36 | 10.15 | 10.25 | 732,962 | -0.16(-1.54%) |
Feb 01, 2013 | 10.31 | 10.45 | 10.20 | 10.41 | 775,292 | +0.15(+1.46%) |
Jan 31, 2013 | 10.10 | 10.27 | 10.08 | 10.26 | 591,543 | +0.11(+1.08%) |
Jan 30, 2013 | 10.22 | 10.27 | 10.09 | 10.15 | 556,324 | -0.09(-0.88%) |
Jan 29, 2013 | 10.23 | 10.26 | 10.16 | 10.24 | 738,501 | +0.01(+0.10%) |
Jan 28, 2013 | 10.30 | 10.31 | 10.18 | 10.23 | 551,117 | -0.07(-0.68%) |
Jan 25, 2013 | 10.33 | 10.35 | 10.25 | 10.30 | 478,509 | +0.04(+0.39%) |
Jan 24, 2013 | 10.16 | 10.31 | 10.16 | 10.26 | 517,095 | +0.11(+1.08%) |
Jan 23, 2013 | 10.03 | 10.19 | 10.03 | 10.15 | 720,186 | +0.13(+1.30%) |
Jan 22, 2013 | 10.04 | 10.06 | 9.970 | 10.02 | 543,913 | +0.01(+0.10%) |
Jan 18, 2013 | 10.05 | 10.11 | 9.991 | 10.01 | 355,648 | -0.05(-0.50%) |
Jan 17, 2013 | 9.880 | 10.06 | 9.880 | 10.06 | 722,566 | +0.26(+2.65%) |
Jan 16, 2013 | 9.880 | 9.900 | 9.760 | 9.800 | 524,881 | -0.08(-0.81%) |
Jan 15, 2013 | 9.820 | 9.920 | 9.800 | 9.880 | 446,910 | -0.01(-0.10%) |
Jan 14, 2013 | 9.900 | 9.910 | 9.800 | 9.890 | 897,993 | +0.01(+0.10%) |
Jan 11, 2013 | 9.980 | 10.01 | 9.850 | 9.880 | 712,150 | -0.05(-0.50%) |
Jan 10, 2013 | 10.00 | 10.01 | 9.840 | 9.930 | 481,328 | -0.01(-0.10%) |
Jan 09, 2013 | 9.980 | 10.05 | 9.930 | 9.940 | 1,093,571 | +0.03(+0.30%) |
Jan 08, 2013 | 9.880 | 9.960 | 9.810 | 9.910 | 1,005,561 | +0.03(+0.30%) |
Jan 07, 2013 | 9.990 | 10.00 | 9.820 | 9.880 | 1,011,381 | -0.11(-1.10%) |
Jan 04, 2013 | 9.950 | 10.12 | 9.930 | 9.990 | 1,123,569 | +0.13(+1.32%) |
Jan 03, 2013 | 9.730 | 9.910 | 9.620 | 9.860 | 1,008,204 | +0.17(+1.75%) |
Jan 02, 2013 | 9.500 | 9.760 | 9.310 | 9.690 | 2,642,487 | +0.38(+4.08%) |
Dec 31, 2012 | 8.980 | 9.330 | 8.960 | 9.310 | 1,152,142 | +0.33(+3.67%) |
Dec 28, 2012 | 9.060 | 9.130 | 8.940 | 8.980 | 475,161 | -0.15(-1.64%) |
Dec 27, 2012 | 9.210 | 9.300 | 8.870 | 9.130 | 475,828 | -0.10(-1.08%) |
Dec 26, 2012 | 9.380 | 9.450 | 9.210 | 9.230 | 321,778 | -0.10(-1.07%) |
Dec 24, 2012 | 9.320 | 9.435 | 9.170 | 9.330 | 253,682 | -0.03(-0.32%) |
Dec 21, 2012 | 9.410 | 9.450 | 9.195 | 9.360 | 1,597,367 | -0.10(-1.06%) |
Dec 20, 2012 | 9.540 | 9.600 | 9.420 | 9.460 | 459,980 | -0.06(-0.63%) |
Dec 19, 2012 | 9.480 | 9.690 | 9.430 | 9.520 | 512,804 | +0.06(+0.63%) |
Dec 18, 2012 | 9.290 | 9.480 | 9.210 | 9.460 | 639,517 | +0.17(+1.83%) |
Dec 17, 2012 | 9.080 | 9.290 | 8.982 | 9.290 | 727,094 | +0.24(+2.65%) |
Dec 14, 2012 | 8.970 | 9.090 | 8.940 | 9.050 | 509,971 | +0.03(+0.33%) |
Dec 13, 2012 | 9.030 | 9.070 | 8.950 | 9.020 | 819,032 | +0.00(+0.00%) |
Dec 12, 2012 | 8.970 | 9.060 | 8.952 | 9.020 | 973,069 | +0.12(+1.35%) |
Dec 11, 2012 | 8.810 | 8.980 | 8.780 | 8.900 | 1,223,772 | +0.13(+1.48%) |
Dec 10, 2012 | 8.700 | 8.770 | 8.680 | 8.770 | 353,166 | +0.08(+0.92%) |
Dec 07, 2012 | 8.740 | 8.800 | 8.610 | 8.690 | 380,738 | -0.02(-0.23%) |
Dec 06, 2012 | 8.730 | 8.770 | 8.630 | 8.710 | 705,780 | -0.04(-0.46%) |
Dec 05, 2012 | 8.770 | 8.830 | 8.700 | 8.750 | 478,350 | -0.02(-0.23%) |