Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.01 | 10.16 | 9.576 | 9.929 | 589,431 | -0.28(-2.70%) |
Feb 27, 2013 | 10.14 | 10.24 | 10.10 | 10.20 | 189,201 | +0.07(+0.69%) |
Feb 26, 2013 | 10.20 | 10.20 | 9.995 | 10.13 | 437,443 | -0.00(-0.03%) |
Feb 22, 2013 | 9.686 | 10.15 | 9.517 | 10.14 | 732,971 | +0.35(+3.60%) |
Feb 21, 2013 | 9.889 | 10.02 | 9.730 | 9.786 | 662,369 | -0.16(-1.60%) |
Feb 20, 2013 | 10.11 | 10.33 | 9.939 | 9.945 | 380,634 | -0.16(-1.55%) |
Feb 19, 2013 | 10.13 | 10.22 | 10.01 | 10.10 | 268,581 | -0.03(-0.33%) |
Feb 15, 2013 | 10.12 | 10.22 | 10.12 | 10.13 | 200,136 | +0.01(+0.13%) |
Feb 14, 2013 | 9.975 | 10.20 | 9.962 | 10.12 | 98,498 | +0.06(+0.56%) |
Feb 13, 2013 | 10.02 | 10.13 | 9.929 | 10.07 | 175,580 | +0.08(+0.83%) |
Feb 12, 2013 | 10.21 | 10.31 | 9.959 | 9.982 | 357,522 | -0.25(-2.44%) |
Feb 11, 2013 | 10.10 | 10.26 | 10.08 | 10.23 | 129,742 | +0.06(+0.59%) |
Feb 08, 2013 | 9.869 | 10.31 | 9.783 | 10.17 | 353,772 | +0.33(+3.38%) |
Feb 07, 2013 | 9.809 | 9.937 | 9.749 | 9.839 | 695,583 | +0.02(+0.24%) |
Feb 06, 2013 | 9.350 | 9.896 | 9.284 | 9.816 | 791,173 | +0.44(+4.72%) |
Feb 04, 2013 | 10.94 | 10.94 | 9.321 | 9.374 | 3,141,321 | -1.03(-9.94%) |
Feb 01, 2013 | 10.63 | 10.63 | 10.33 | 10.41 | 475,791 | +0.17(+1.62%) |
Jan 31, 2013 | 10.33 | 10.41 | 10.13 | 10.24 | 434,526 | -0.06(-0.55%) |
Jan 30, 2013 | 10.10 | 10.40 | 10.06 | 10.30 | 318,567 | +0.11(+1.04%) |
Jan 29, 2013 | 9.849 | 10.26 | 9.849 | 10.19 | 480,004 | +0.15(+1.52%) |
Jan 28, 2013 | 9.999 | 10.14 | 9.919 | 10.04 | 294,141 | +0.09(+0.90%) |
Jan 25, 2013 | 10.55 | 10.55 | 9.846 | 9.949 | 1,033,010 | -0.61(-5.73%) |
Jan 24, 2013 | 10.57 | 10.67 | 10.38 | 10.55 | 463,776 | -0.02(-0.22%) |
Jan 23, 2013 | 10.74 | 10.86 | 10.56 | 10.58 | 472,570 | -0.18(-1.64%) |
Jan 22, 2013 | 10.58 | 10.80 | 10.39 | 10.75 | 1,001,901 | +0.24(+2.28%) |
Jan 18, 2013 | 10.19 | 10.55 | 10.19 | 10.51 | 531,951 | +0.27(+2.63%) |
Jan 17, 2013 | 10.63 | 10.64 | 10.18 | 10.24 | 524,796 | -0.39(-3.66%) |
Jan 16, 2013 | 10.50 | 10.64 | 10.41 | 10.63 | 539,875 | +0.19(+1.81%) |
Jan 15, 2013 | 10.18 | 10.57 | 10.10 | 10.44 | 560,037 | +0.26(+2.58%) |
Jan 14, 2013 | 10.19 | 10.29 | 10.12 | 10.18 | 181,851 | +0.06(+0.59%) |
Jan 11, 2013 | 10.10 | 10.28 | 10.01 | 10.12 | 315,987 | +0.02(+0.20%) |
Jan 10, 2013 | 9.975 | 10.38 | 9.892 | 10.10 | 615,887 | +0.19(+1.91%) |
Jan 09, 2013 | 9.533 | 9.975 | 9.370 | 9.912 | 577,420 | +0.44(+4.63%) |
Jan 08, 2013 | 9.749 | 9.749 | 9.344 | 9.473 | 506,457 | -0.22(-2.23%) |
Jan 07, 2013 | 9.590 | 9.975 | 9.590 | 9.689 | 436,141 | +0.01(+0.07%) |
Jan 04, 2013 | 9.443 | 9.814 | 9.370 | 9.683 | 1,065,974 | +0.29(+3.04%) |
Jan 03, 2013 | 9.124 | 9.452 | 9.044 | 9.397 | 377,515 | +0.26(+2.80%) |
Jan 02, 2013 | 8.931 | 9.234 | 8.735 | 9.141 | 605,238 | +0.41(+4.64%) |
Dec 31, 2012 | 8.878 | 8.895 | 8.679 | 8.735 | 344,422 | -0.12(-1.39%) |
Dec 28, 2012 | 8.625 | 8.945 | 8.479 | 8.858 | 312,675 | +0.19(+2.23%) |
Dec 27, 2012 | 8.838 | 8.838 | 8.556 | 8.665 | 227,446 | -0.11(-1.29%) |
Dec 26, 2012 | 8.828 | 8.901 | 8.775 | 8.778 | 162,258 | -0.00(-0.04%) |
Dec 24, 2012 | 8.931 | 8.948 | 8.758 | 8.782 | 136,782 | -0.20(-2.22%) |
Dec 21, 2012 | 8.885 | 8.981 | 8.579 | 8.981 | 1,197,108 | +0.01(+0.11%) |
Dec 20, 2012 | 8.998 | 9.024 | 8.815 | 8.971 | 358,162 | -0.01(-0.07%) |
Dec 19, 2012 | 8.958 | 8.994 | 8.911 | 8.978 | 490,310 | +0.03(+0.37%) |
Dec 18, 2012 | 8.828 | 8.958 | 8.828 | 8.945 | 308,865 | +0.13(+1.47%) |
Dec 17, 2012 | 8.812 | 8.898 | 8.692 | 8.815 | 532,516 | +0.00(+0.00%) |
Dec 14, 2012 | 8.429 | 8.845 | 8.429 | 8.815 | 451,927 | +0.35(+4.08%) |
Dec 13, 2012 | 8.462 | 8.572 | 8.356 | 8.469 | 1,014,283 | +0.02(+0.24%) |
Dec 12, 2012 | 8.396 | 8.529 | 8.336 | 8.449 | 423,760 | +0.04(+0.51%) |
Dec 11, 2012 | 8.223 | 8.413 | 8.137 | 8.406 | 400,690 | +0.26(+3.23%) |
Dec 10, 2012 | 7.980 | 8.180 | 7.847 | 8.143 | 246,392 | +0.20(+2.47%) |
Dec 07, 2012 | 7.777 | 7.980 | 7.724 | 7.947 | 508,192 | +0.18(+2.27%) |
Dec 06, 2012 | 7.694 | 7.887 | 7.651 | 7.771 | 711,549 | +0.08(+0.99%) |
Dec 05, 2012 | 7.904 | 8.010 | 7.661 | 7.694 | 455,791 | -0.20(-2.57%) |