Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.34 | 10.36 | 10.22 | 10.28 | 463,806 | -0.02(-0.18%) |
Feb 27, 2013 | 10.11 | 10.42 | 10.11 | 10.30 | 337,778 | +0.21(+2.09%) |
Feb 26, 2013 | 10.31 | 10.31 | 9.913 | 10.09 | 811,780 | -0.16(-1.58%) |
Feb 25, 2013 | 10.30 | 10.34 | 10.21 | 10.25 | 305,734 | -0.09(-0.87%) |
Feb 22, 2013 | 10.30 | 10.35 | 10.25 | 10.34 | 172,713 | +0.11(+1.04%) |
Feb 21, 2013 | 10.29 | 10.35 | 10.21 | 10.24 | 84,974 | -0.03(-0.24%) |
Feb 20, 2013 | 10.36 | 10.37 | 10.23 | 10.26 | 407,969 | -0.08(-0.74%) |
Feb 19, 2013 | 10.35 | 10.39 | 10.31 | 10.34 | 220,337 | +0.02(+0.24%) |
Feb 15, 2013 | 10.37 | 10.41 | 10.25 | 10.31 | 359,794 | +0.01(+0.06%) |
Feb 14, 2013 | 10.32 | 10.44 | 10.29 | 10.31 | 306,260 | -0.07(-0.68%) |
Feb 13, 2013 | 10.34 | 10.44 | 10.28 | 10.38 | 324,310 | +0.02(+0.23%) |
Feb 12, 2013 | 10.36 | 10.56 | 10.30 | 10.35 | 408,559 | -0.02(-0.24%) |
Feb 11, 2013 | 10.36 | 10.45 | 10.33 | 10.38 | 737,233 | +0.00(+0.04%) |
Feb 08, 2013 | 10.36 | 10.56 | 10.35 | 10.37 | 259,137 | +0.06(+0.54%) |
Feb 07, 2013 | 10.33 | 10.37 | 10.28 | 10.32 | 480,379 | -0.01(-0.08%) |
Feb 06, 2013 | 10.24 | 10.36 | 10.23 | 10.33 | 126,508 | +0.15(+1.44%) |
Feb 04, 2013 | 10.29 | 10.37 | 10.11 | 10.18 | 813,975 | -0.15(-1.42%) |
Feb 01, 2013 | 10.05 | 10.33 | 10.03 | 10.33 | 162,299 | +0.25(+2.47%) |
Jan 31, 2013 | 9.993 | 10.12 | 9.979 | 10.08 | 276,898 | +0.10(+1.00%) |
Jan 30, 2013 | 10.24 | 10.32 | 9.963 | 9.977 | 198,700 | -0.29(-2.78%) |
Jan 29, 2013 | 10.26 | 10.33 | 10.19 | 10.26 | 329,212 | -0.05(-0.50%) |
Jan 28, 2013 | 10.36 | 10.40 | 10.25 | 10.31 | 149,081 | -0.01(-0.12%) |
Jan 25, 2013 | 10.36 | 10.40 | 10.24 | 10.33 | 94,618 | +0.04(+0.36%) |
Jan 24, 2013 | 10.32 | 10.37 | 10.25 | 10.29 | 465,621 | -0.02(-0.21%) |
Jan 23, 2013 | 10.28 | 10.35 | 10.27 | 10.31 | 159,899 | -0.01(-0.11%) |
Jan 22, 2013 | 10.37 | 10.41 | 10.27 | 10.32 | 275,153 | -0.04(-0.38%) |
Jan 18, 2013 | 10.37 | 10.42 | 10.32 | 10.36 | 359,710 | +0.00(+0.01%) |
Jan 17, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 235,018 | +0.04(+0.38%) |
Jan 16, 2013 | 10.36 | 10.42 | 10.28 | 10.32 | 633,337 | -0.03(-0.32%) |
Jan 15, 2013 | 10.40 | 10.44 | 10.29 | 10.35 | 397,131 | -0.11(-1.01%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.42 | 10.46 | 109,376 | -0.11(-1.05%) |
Jan 11, 2013 | 10.75 | 10.75 | 10.25 | 10.57 | 156,569 | -0.17(-1.60%) |
Jan 10, 2013 | 10.86 | 10.86 | 10.69 | 10.74 | 133,444 | -0.07(-0.69%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.68 | 10.82 | 121,285 | +0.12(+1.09%) |
Jan 08, 2013 | 10.63 | 10.73 | 10.60 | 10.70 | 191,507 | +0.00(+0.00%) |
Jan 07, 2013 | 10.80 | 10.84 | 10.66 | 10.70 | 444,517 | -0.19(-1.73%) |
Jan 04, 2013 | 10.82 | 10.91 | 10.74 | 10.89 | 141,664 | +0.13(+1.23%) |
Jan 03, 2013 | 10.75 | 10.82 | 10.69 | 10.76 | 185,559 | -0.02(-0.14%) |
Jan 02, 2013 | 10.63 | 10.86 | 10.35 | 10.77 | 579,746 | +0.43(+4.11%) |
Dec 31, 2012 | 10.08 | 10.40 | 9.949 | 10.35 | 285,118 | +0.31(+3.06%) |
Dec 28, 2012 | 9.966 | 10.19 | 9.966 | 10.04 | 271,335 | +0.06(+0.58%) |
Dec 27, 2012 | 9.959 | 10.02 | 9.823 | 9.980 | 251,438 | +0.06(+0.58%) |
Dec 26, 2012 | 10.12 | 10.12 | 9.803 | 9.923 | 193,034 | -0.20(-2.02%) |
Dec 24, 2012 | 9.979 | 10.13 | 9.865 | 10.13 | 68,624 | +0.14(+1.39%) |
Dec 21, 2012 | 9.945 | 10.02 | 9.895 | 9.988 | 627,260 | +0.00(+0.02%) |
Dec 20, 2012 | 9.995 | 9.995 | 9.850 | 9.987 | 480,033 | -0.00(-0.03%) |
Dec 19, 2012 | 10.12 | 10.12 | 9.963 | 9.990 | 138,507 | -0.14(-1.35%) |
Dec 18, 2012 | 9.903 | 10.13 | 9.871 | 10.13 | 142,074 | +0.24(+2.48%) |
Dec 17, 2012 | 9.868 | 9.938 | 9.780 | 9.882 | 178,950 | +0.09(+0.89%) |
Dec 14, 2012 | 9.834 | 9.998 | 9.736 | 9.795 | 134,304 | -0.08(-0.81%) |
Dec 13, 2012 | 9.918 | 10.11 | 9.818 | 9.874 | 750,252 | -0.00(-0.05%) |
Dec 12, 2012 | 9.822 | 9.913 | 9.730 | 9.879 | 315,090 | +0.10(+1.00%) |
Dec 11, 2012 | 9.890 | 9.890 | 9.663 | 9.781 | 255,570 | -0.02(-0.21%) |
Dec 10, 2012 | 9.820 | 9.857 | 9.758 | 9.801 | 79,616 | +0.00(+0.02%) |
Dec 07, 2012 | 9.870 | 9.924 | 9.681 | 9.800 | 120,098 | -0.03(-0.32%) |
Dec 06, 2012 | 9.896 | 10.04 | 9.800 | 9.831 | 241,633 | -0.09(-0.88%) |
Dec 05, 2012 | 10.04 | 10.04 | 9.879 | 9.918 | 157,288 | -0.11(-1.13%) |