Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.48 | 10.58 | 10.39 | 10.47 | 7,453,960 | +0.06(+0.53%) |
Feb 27, 2013 | 10.27 | 10.45 | 10.22 | 10.41 | 7,784,447 | +0.21(+2.01%) |
Feb 26, 2013 | 10.35 | 10.39 | 10.09 | 10.21 | 8,522,063 | -0.33(-3.15%) |
Feb 22, 2013 | 10.41 | 10.61 | 10.31 | 10.54 | 10,005,602 | +0.24(+2.37%) |
Feb 21, 2013 | 10.35 | 10.41 | 10.05 | 10.30 | 9,929,861 | -0.08(-0.75%) |
Feb 20, 2013 | 10.61 | 10.61 | 10.29 | 10.37 | 9,697,458 | -0.23(-2.19%) |
Feb 19, 2013 | 10.83 | 10.91 | 10.54 | 10.61 | 12,839,298 | -0.09(-0.83%) |
Feb 15, 2013 | 10.33 | 10.71 | 10.33 | 10.70 | 14,451,015 | +0.40(+3.93%) |
Feb 14, 2013 | 10.08 | 10.35 | 9.997 | 10.29 | 10,448,091 | +0.18(+1.81%) |
Feb 13, 2013 | 10.39 | 10.39 | 9.981 | 10.11 | 16,657,448 | -0.19(-1.88%) |
Feb 12, 2013 | 10.06 | 10.50 | 10.02 | 10.30 | 10,440,848 | +0.27(+2.71%) |
Feb 11, 2013 | 9.997 | 10.16 | 9.925 | 10.03 | 4,378,085 | +0.05(+0.50%) |
Feb 08, 2013 | 10.08 | 10.21 | 9.975 | 9.981 | 5,767,329 | +0.02(+0.17%) |
Feb 07, 2013 | 10.14 | 10.23 | 9.765 | 9.964 | 13,449,572 | -0.13(-1.26%) |
Feb 06, 2013 | 10.24 | 10.29 | 9.967 | 10.09 | 8,829,143 | -0.11(-1.06%) |
Feb 04, 2013 | 10.29 | 10.29 | 10.03 | 10.20 | 7,567,647 | -0.14(-1.36%) |
Feb 01, 2013 | 10.25 | 10.42 | 9.897 | 10.34 | 22,507,638 | +0.32(+3.24%) |
Jan 31, 2013 | 9.772 | 10.26 | 9.723 | 10.02 | 22,063,728 | +0.57(+6.08%) |
Jan 30, 2013 | 9.902 | 9.967 | 9.236 | 9.442 | 11,959,014 | -0.43(-4.33%) |
Jan 29, 2013 | 9.691 | 9.870 | 9.610 | 9.870 | 4,210,659 | +0.10(+1.05%) |
Jan 28, 2013 | 9.864 | 9.870 | 9.745 | 9.767 | 6,684,999 | -0.10(-0.99%) |
Jan 25, 2013 | 9.935 | 9.972 | 9.832 | 9.864 | 6,708,837 | +0.00(+0.00%) |
Jan 24, 2013 | 9.723 | 9.902 | 9.696 | 9.864 | 9,275,349 | +0.10(+1.05%) |
Jan 23, 2013 | 9.756 | 9.788 | 9.648 | 9.761 | 10,752,235 | +0.03(+0.28%) |
Jan 22, 2013 | 9.637 | 9.745 | 9.491 | 9.734 | 12,316,022 | +0.14(+1.41%) |
Jan 18, 2013 | 9.344 | 9.610 | 9.263 | 9.599 | 9,912,735 | +0.31(+3.38%) |
Jan 17, 2013 | 9.258 | 9.317 | 9.204 | 9.285 | 12,291,219 | +0.12(+1.30%) |
Jan 16, 2013 | 9.150 | 9.242 | 9.112 | 9.166 | 11,850,892 | +0.03(+0.36%) |
Jan 15, 2013 | 9.144 | 9.177 | 9.047 | 9.133 | 5,142,491 | -0.02(-0.18%) |
Jan 14, 2013 | 9.150 | 9.166 | 9.020 | 9.150 | 5,011,722 | +0.02(+0.24%) |
Jan 11, 2013 | 9.160 | 9.187 | 9.047 | 9.128 | 6,276,418 | -0.01(-0.12%) |
Jan 10, 2013 | 9.133 | 9.204 | 9.041 | 9.139 | 9,729,549 | +0.10(+1.08%) |
Jan 09, 2013 | 9.041 | 9.150 | 8.992 | 9.041 | 4,154,932 | +0.01(+0.12%) |
Jan 08, 2013 | 9.047 | 9.068 | 8.965 | 9.030 | 8,631,602 | -0.04(-0.48%) |
Jan 07, 2013 | 8.938 | 9.133 | 8.868 | 9.074 | 14,395,481 | +0.16(+1.82%) |
Jan 04, 2013 | 8.771 | 8.933 | 8.700 | 8.911 | 9,976,360 | +0.16(+1.86%) |
Jan 03, 2013 | 8.706 | 9.041 | 8.706 | 8.749 | 9,910,121 | -0.02(-0.19%) |
Jan 02, 2013 | 8.762 | 8.781 | 8.440 | 8.765 | 20,385,746 | +0.32(+3.85%) |
Dec 31, 2012 | 8.235 | 8.440 | 8.229 | 8.440 | 5,066,248 | +0.18(+2.23%) |
Dec 28, 2012 | 8.240 | 8.300 | 8.240 | 8.256 | 3,586,192 | -0.04(-0.52%) |
Dec 27, 2012 | 8.289 | 8.337 | 8.202 | 8.300 | 6,126,024 | +0.02(+0.26%) |
Dec 26, 2012 | 8.278 | 8.359 | 8.218 | 8.278 | 3,622,219 | +0.03(+0.33%) |
Dec 24, 2012 | 8.343 | 8.392 | 8.245 | 8.251 | 3,023,399 | -0.04(-0.52%) |
Dec 21, 2012 | 8.159 | 8.310 | 8.121 | 8.294 | 6,016,268 | +0.00(+0.00%) |
Dec 20, 2012 | 8.294 | 8.354 | 8.161 | 8.294 | 4,838,485 | +0.02(+0.26%) |
Dec 19, 2012 | 8.321 | 8.375 | 8.218 | 8.272 | 8,464,502 | +0.05(+0.59%) |
Dec 18, 2012 | 8.175 | 8.224 | 8.126 | 8.224 | 5,070,751 | +0.08(+0.93%) |
Dec 17, 2012 | 7.953 | 8.170 | 7.953 | 8.148 | 3,264,125 | +0.19(+2.45%) |
Dec 14, 2012 | 7.986 | 8.037 | 7.904 | 7.953 | 2,766,934 | -0.03(-0.41%) |
Dec 13, 2012 | 8.143 | 8.164 | 7.904 | 7.986 | 4,574,068 | -0.15(-1.80%) |
Dec 12, 2012 | 8.170 | 8.218 | 8.094 | 8.132 | 4,058,135 | +0.01(+0.07%) |
Dec 11, 2012 | 8.110 | 8.132 | 8.067 | 8.126 | 4,532,381 | +0.06(+0.81%) |
Dec 10, 2012 | 8.175 | 8.218 | 8.034 | 8.061 | 3,458,253 | -0.10(-1.19%) |
Dec 07, 2012 | 8.153 | 8.218 | 8.121 | 8.159 | 4,579,278 | +0.08(+0.94%) |
Dec 06, 2012 | 7.964 | 8.121 | 7.958 | 8.083 | 11,489,952 | +0.09(+1.08%) |
Dec 05, 2012 | 7.958 | 8.018 | 7.921 | 7.996 | 7,734,643 | +0.04(+0.54%) |