Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.17 | 10.36 | 10.17 | 10.25 | 65,756 | +0.03(+0.29%) |
Feb 27, 2013 | 9.950 | 10.40 | 9.950 | 10.22 | 67,353 | +0.26(+2.61%) |
Feb 26, 2013 | 9.920 | 10.04 | 9.820 | 9.960 | 57,330 | -0.39(-3.77%) |
Feb 22, 2013 | 10.22 | 10.40 | 10.15 | 10.35 | 30,329 | +0.19(+1.87%) |
Feb 21, 2013 | 10.30 | 10.43 | 9.803 | 10.16 | 101,063 | -0.22(-2.12%) |
Feb 20, 2013 | 10.47 | 10.60 | 10.38 | 10.38 | 53,174 | -0.09(-0.86%) |
Feb 19, 2013 | 10.54 | 10.74 | 10.28 | 10.47 | 73,533 | -0.07(-0.66%) |
Feb 15, 2013 | 10.91 | 10.91 | 10.50 | 10.54 | 53,992 | -0.32(-2.95%) |
Feb 14, 2013 | 10.86 | 10.90 | 10.73 | 10.86 | 24,765 | -0.12(-1.09%) |
Feb 13, 2013 | 11.01 | 11.09 | 10.85 | 10.98 | 44,708 | -0.04(-0.36%) |
Feb 12, 2013 | 10.77 | 11.06 | 10.77 | 11.02 | 120,622 | +0.20(+1.85%) |
Feb 11, 2013 | 10.81 | 10.90 | 10.70 | 10.82 | 111,478 | +0.05(+0.46%) |
Feb 08, 2013 | 10.54 | 10.89 | 10.54 | 10.77 | 80,817 | +0.20(+1.89%) |
Feb 07, 2013 | 10.00 | 10.65 | 9.750 | 10.57 | 187,459 | +0.33(+3.22%) |
Feb 06, 2013 | 9.730 | 10.38 | 9.710 | 10.24 | 112,309 | +0.72(+7.56%) |
Feb 04, 2013 | 9.500 | 9.600 | 9.470 | 9.520 | 69,948 | -0.04(-0.42%) |
Feb 01, 2013 | 9.380 | 9.560 | 9.300 | 9.560 | 127,507 | +0.15(+1.59%) |
Jan 31, 2013 | 9.440 | 9.600 | 9.400 | 9.410 | 49,814 | -0.07(-0.74%) |
Jan 30, 2013 | 9.550 | 9.570 | 9.290 | 9.480 | 104,428 | -0.09(-0.94%) |
Jan 29, 2013 | 9.540 | 9.590 | 9.500 | 9.570 | 48,795 | +0.05(+0.53%) |
Jan 28, 2013 | 9.440 | 9.540 | 9.410 | 9.520 | 99,806 | +0.06(+0.63%) |
Jan 25, 2013 | 9.400 | 9.500 | 9.340 | 9.460 | 138,784 | +0.10(+1.07%) |
Jan 24, 2013 | 9.241 | 9.470 | 9.241 | 9.360 | 78,845 | +0.13(+1.41%) |
Jan 23, 2013 | 9.200 | 9.430 | 9.160 | 9.230 | 77,866 | +0.06(+0.65%) |
Jan 22, 2013 | 9.040 | 9.200 | 9.020 | 9.170 | 71,014 | +0.15(+1.66%) |
Jan 18, 2013 | 8.900 | 9.070 | 8.880 | 9.020 | 121,234 | +0.12(+1.35%) |
Jan 17, 2013 | 8.900 | 8.920 | 8.890 | 8.900 | 23,175 | +0.02(+0.23%) |
Jan 16, 2013 | 8.880 | 8.930 | 8.870 | 8.880 | 17,150 | -0.02(-0.22%) |
Jan 15, 2013 | 8.900 | 8.940 | 8.850 | 8.900 | 74,567 | +0.00(+0.00%) |
Jan 14, 2013 | 8.880 | 8.910 | 8.830 | 8.900 | 37,857 | +0.03(+0.34%) |
Jan 11, 2013 | 8.900 | 8.930 | 8.850 | 8.870 | 29,214 | -0.03(-0.34%) |
Jan 10, 2013 | 8.860 | 8.980 | 8.860 | 8.900 | 19,189 | +0.05(+0.56%) |
Jan 09, 2013 | 8.960 | 9.000 | 8.850 | 8.850 | 247,371 | -0.12(-1.34%) |
Jan 08, 2013 | 8.660 | 9.090 | 8.660 | 8.970 | 77,931 | +0.31(+3.58%) |
Jan 07, 2013 | 8.620 | 8.790 | 8.600 | 8.660 | 66,785 | +0.04(+0.46%) |
Jan 04, 2013 | 8.430 | 8.950 | 8.430 | 8.620 | 94,199 | +0.26(+3.11%) |
Jan 03, 2013 | 8.360 | 8.520 | 8.301 | 8.360 | 50,263 | +0.00(+0.00%) |
Jan 02, 2013 | 8.240 | 8.460 | 8.130 | 8.360 | 144,605 | +0.23(+2.83%) |
Dec 31, 2012 | 7.950 | 8.130 | 7.950 | 8.130 | 39,116 | +0.17(+2.14%) |
Dec 28, 2012 | 8.060 | 8.060 | 7.950 | 7.960 | 31,303 | -0.11(-1.36%) |
Dec 27, 2012 | 7.780 | 8.100 | 7.780 | 8.070 | 37,661 | +0.27(+3.46%) |
Dec 26, 2012 | 8.000 | 8.060 | 7.800 | 7.800 | 70,915 | -0.30(-3.70%) |
Dec 24, 2012 | 8.030 | 8.120 | 8.010 | 8.100 | 10,929 | +0.01(+0.12%) |
Dec 21, 2012 | 8.030 | 8.220 | 8.000 | 8.090 | 107,873 | +0.02(+0.25%) |
Dec 20, 2012 | 8.070 | 8.160 | 7.970 | 8.070 | 49,893 | -0.03(-0.37%) |
Dec 19, 2012 | 8.090 | 8.100 | 7.860 | 8.100 | 37,346 | +0.04(+0.50%) |
Dec 18, 2012 | 7.840 | 8.070 | 7.840 | 8.060 | 90,718 | +0.21(+2.68%) |
Dec 17, 2012 | 7.850 | 7.950 | 7.800 | 7.850 | 53,425 | +0.00(+0.00%) |
Dec 14, 2012 | 7.780 | 7.860 | 7.780 | 7.850 | 13,949 | +0.07(+0.90%) |
Dec 13, 2012 | 7.780 | 7.800 | 7.740 | 7.780 | 26,981 | -0.01(-0.13%) |
Dec 12, 2012 | 7.950 | 7.950 | 7.770 | 7.790 | 35,458 | -0.17(-2.14%) |
Dec 11, 2012 | 7.960 | 7.970 | 7.851 | 7.960 | 93,568 | +0.05(+0.63%) |
Dec 10, 2012 | 7.900 | 7.950 | 7.880 | 7.910 | 211,642 | -0.04(-0.50%) |
Dec 07, 2012 | 7.960 | 7.960 | 7.850 | 7.950 | 20,932 | +0.03(+0.38%) |
Dec 06, 2012 | 7.920 | 7.940 | 7.810 | 7.920 | 22,362 | +0.10(+1.28%) |
Dec 05, 2012 | 7.910 | 7.970 | 7.740 | 7.820 | 31,109 | -0.04(-0.51%) |