Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.10 | 10.12 | 9.960 | 9.980 | 741,343 | -0.20(-1.96%) |
Feb 27, 2013 | 10.19 | 10.19 | 10.10 | 10.18 | 353,996 | -0.02(-0.20%) |
Feb 26, 2013 | 10.11 | 10.20 | 10.10 | 10.20 | 342,447 | -0.17(-1.64%) |
Feb 22, 2013 | 10.46 | 10.46 | 10.25 | 10.37 | 606,329 | -0.13(-1.24%) |
Feb 21, 2013 | 10.53 | 10.53 | 10.42 | 10.50 | 164,662 | -0.03(-0.28%) |
Feb 20, 2013 | 10.51 | 10.53 | 10.46 | 10.53 | 188,434 | +0.00(+0.00%) |
Feb 19, 2013 | 10.51 | 10.53 | 10.48 | 10.53 | 176,553 | -0.01(-0.09%) |
Feb 15, 2013 | 10.42 | 10.54 | 10.41 | 10.54 | 224,835 | +0.08(+0.76%) |
Feb 14, 2013 | 10.45 | 10.46 | 10.39 | 10.46 | 191,647 | +0.01(+0.10%) |
Feb 13, 2013 | 10.50 | 10.50 | 10.41 | 10.45 | 174,452 | -0.02(-0.19%) |
Feb 12, 2013 | 10.50 | 10.50 | 10.45 | 10.47 | 136,646 | -0.03(-0.29%) |
Feb 11, 2013 | 10.46 | 10.50 | 10.43 | 10.50 | 156,171 | -0.05(-0.47%) |
Feb 08, 2013 | 10.55 | 10.56 | 10.51 | 10.55 | 148,652 | +0.01(+0.09%) |
Feb 07, 2013 | 10.53 | 10.58 | 10.50 | 10.54 | 269,988 | -0.01(-0.09%) |
Feb 06, 2013 | 10.52 | 10.55 | 10.52 | 10.55 | 149,143 | +0.15(+1.44%) |
Feb 04, 2013 | 10.44 | 10.47 | 10.40 | 10.40 | 178,890 | -0.06(-0.57%) |
Feb 01, 2013 | 10.42 | 10.47 | 10.41 | 10.46 | 209,239 | +0.06(+0.58%) |
Jan 31, 2013 | 10.38 | 10.41 | 10.35 | 10.40 | 203,656 | -0.06(-0.57%) |
Jan 30, 2013 | 10.49 | 10.50 | 10.43 | 10.46 | 210,007 | -0.03(-0.29%) |
Jan 29, 2013 | 10.46 | 10.50 | 10.43 | 10.49 | 265,056 | -0.01(-0.10%) |
Jan 28, 2013 | 10.48 | 10.50 | 10.41 | 10.50 | 223,418 | +0.05(+0.48%) |
Jan 25, 2013 | 10.46 | 10.49 | 10.43 | 10.45 | 184,574 | -0.04(-0.38%) |
Jan 24, 2013 | 10.48 | 10.49 | 10.43 | 10.49 | 220,890 | +0.02(+0.19%) |
Jan 23, 2013 | 10.48 | 10.48 | 10.42 | 10.47 | 286,872 | +0.00(+0.00%) |
Jan 22, 2013 | 10.41 | 10.47 | 10.38 | 10.47 | 136,936 | +0.09(+0.87%) |
Jan 18, 2013 | 10.38 | 10.45 | 10.33 | 10.38 | 231,590 | +0.04(+0.39%) |
Jan 17, 2013 | 10.31 | 10.35 | 10.29 | 10.34 | 185,651 | +0.06(+0.58%) |
Jan 16, 2013 | 10.18 | 10.29 | 10.15 | 10.28 | 219,323 | +0.02(+0.19%) |
Jan 15, 2013 | 10.18 | 10.26 | 10.15 | 10.26 | 302,619 | +0.03(+0.29%) |
Jan 14, 2013 | 10.27 | 10.30 | 10.21 | 10.23 | 232,412 | -0.07(-0.68%) |
Jan 11, 2013 | 10.27 | 10.32 | 10.26 | 10.30 | 209,113 | -0.04(-0.39%) |
Jan 10, 2013 | 10.36 | 10.37 | 10.34 | 10.34 | 159,293 | -0.03(-0.29%) |
Jan 09, 2013 | 10.32 | 10.38 | 10.30 | 10.37 | 178,438 | +0.05(+0.48%) |
Jan 08, 2013 | 10.26 | 10.32 | 10.26 | 10.32 | 150,351 | +0.03(+0.24%) |
Jan 07, 2013 | 10.26 | 10.30 | 10.25 | 10.29 | 194,217 | -0.01(-0.05%) |
Jan 04, 2013 | 10.30 | 10.35 | 10.28 | 10.30 | 260,044 | -0.03(-0.29%) |
Jan 03, 2013 | 10.33 | 10.35 | 10.29 | 10.33 | 419,669 | +0.08(+0.78%) |
Jan 02, 2013 | 10.19 | 10.33 | 10.07 | 10.25 | 337,840 | +0.18(+1.79%) |
Dec 31, 2012 | 10.01 | 10.07 | 9.950 | 10.07 | 273,654 | +0.09(+0.90%) |
Dec 28, 2012 | 9.980 | 10.01 | 9.920 | 9.980 | 232,924 | +0.01(+0.10%) |
Dec 27, 2012 | 9.970 | 10.04 | 9.910 | 9.970 | 268,005 | -0.02(-0.20%) |
Dec 26, 2012 | 10.09 | 10.09 | 9.930 | 9.990 | 255,864 | -0.11(-1.09%) |
Dec 24, 2012 | 10.05 | 10.10 | 9.950 | 10.10 | 160,585 | +0.09(+0.90%) |
Dec 21, 2012 | 9.970 | 10.09 | 9.890 | 10.01 | 199,553 | -0.08(-0.79%) |
Dec 20, 2012 | 10.03 | 10.09 | 9.960 | 10.09 | 226,883 | +0.00(+0.00%) |
Dec 19, 2012 | 9.990 | 10.09 | 9.950 | 10.09 | 341,603 | +0.16(+1.61%) |
Dec 18, 2012 | 10.02 | 10.06 | 9.900 | 9.930 | 381,714 | -0.10(-1.00%) |
Dec 17, 2012 | 10.12 | 10.12 | 10.00 | 10.03 | 322,363 | -0.08(-0.79%) |
Dec 14, 2012 | 10.09 | 10.16 | 10.06 | 10.11 | 144,341 | +0.05(+0.50%) |
Dec 13, 2012 | 10.13 | 10.18 | 10.06 | 10.06 | 153,647 | -0.17(-1.66%) |
Dec 12, 2012 | 10.12 | 10.25 | 10.11 | 10.23 | 165,064 | +0.10(+0.99%) |
Dec 11, 2012 | 10.10 | 10.21 | 10.10 | 10.13 | 259,771 | +0.04(+0.40%) |
Dec 10, 2012 | 10.19 | 10.19 | 10.08 | 10.09 | 184,896 | -0.07(-0.69%) |
Dec 07, 2012 | 10.20 | 10.32 | 10.12 | 10.16 | 188,583 | -0.03(-0.29%) |
Dec 06, 2012 | 10.26 | 10.26 | 10.19 | 10.19 | 167,517 | -0.07(-0.68%) |
Dec 05, 2012 | 10.25 | 10.27 | 10.19 | 10.26 | 178,795 | +0.02(+0.20%) |