Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.03 | 10.09 | 10.03 | 10.06 | 18,600 | +0.01(+0.12%) |
Feb 27, 2013 | 10.04 | 10.08 | 10.03 | 10.05 | 17,340 | +0.01(+0.06%) |
Feb 26, 2013 | 10.08 | 10.09 | 10.02 | 10.04 | 14,530 | +0.01(+0.13%) |
Feb 25, 2013 | 10.14 | 10.14 | 10.03 | 10.03 | 28,100 | -0.08(-0.75%) |
Feb 22, 2013 | 10.07 | 10.11 | 10.06 | 10.11 | 7,435 | -0.01(-0.06%) |
Feb 21, 2013 | 10.06 | 10.14 | 10.06 | 10.11 | 16,861 | +0.01(+0.06%) |
Feb 20, 2013 | 10.05 | 10.12 | 10.03 | 10.11 | 10,526 | +0.04(+0.37%) |
Feb 19, 2013 | 10.07 | 10.08 | 10.03 | 10.07 | 14,374 | -0.04(-0.43%) |
Feb 15, 2013 | 10.09 | 10.11 | 10.04 | 10.11 | 32,736 | +0.09(+0.88%) |
Feb 14, 2013 | 10.11 | 10.13 | 10.01 | 10.03 | 34,969 | -0.13(-1.30%) |
Feb 13, 2013 | 10.16 | 10.17 | 10.12 | 10.16 | 16,466 | +0.03(+0.32%) |
Feb 12, 2013 | 10.06 | 10.13 | 10.03 | 10.12 | 16,023 | +0.12(+1.19%) |
Feb 11, 2013 | 10.07 | 10.11 | 10.000 | 10.01 | 21,693 | -0.07(-0.68%) |
Feb 08, 2013 | 10.08 | 10.11 | 10.04 | 10.07 | 21,785 | -0.01(-0.12%) |
Feb 07, 2013 | 10.16 | 10.16 | 10.09 | 10.09 | 10,259 | -0.02(-0.19%) |
Feb 06, 2013 | 10.08 | 10.14 | 10.08 | 10.11 | 15,512 | +0.08(+0.75%) |
Feb 04, 2013 | 10.04 | 10.06 | 10.01 | 10.03 | 33,380 | -0.03(-0.25%) |
Feb 01, 2013 | 10.11 | 10.15 | 10.06 | 10.06 | 52,279 | -0.07(-0.68%) |
Jan 31, 2013 | 10.12 | 10.17 | 10.11 | 10.12 | 40,237 | -0.05(-0.49%) |
Jan 30, 2013 | 10.03 | 10.17 | 10.02 | 10.17 | 28,321 | +0.12(+1.18%) |
Jan 29, 2013 | 10.14 | 10.21 | 10.05 | 10.06 | 26,639 | -0.06(-0.62%) |
Jan 28, 2013 | 10.26 | 10.26 | 10.10 | 10.12 | 36,315 | -0.15(-1.46%) |
Jan 25, 2013 | 10.34 | 10.39 | 10.24 | 10.27 | 27,791 | -0.12(-1.14%) |
Jan 24, 2013 | 10.37 | 10.39 | 10.32 | 10.39 | 22,202 | +0.01(+0.12%) |
Jan 23, 2013 | 10.37 | 10.37 | 10.33 | 10.37 | 11,806 | +0.04(+0.44%) |
Jan 22, 2013 | 10.34 | 10.36 | 10.32 | 10.33 | 13,459 | -0.01(-0.08%) |
Jan 18, 2013 | 10.31 | 10.39 | 10.31 | 10.34 | 16,632 | +0.00(+0.01%) |
Jan 17, 2013 | 10.35 | 10.35 | 10.32 | 10.34 | 9,307 | +0.03(+0.24%) |
Jan 16, 2013 | 10.26 | 10.31 | 10.19 | 10.31 | 9,664 | +0.03(+0.30%) |
Jan 15, 2013 | 10.35 | 10.39 | 10.27 | 10.28 | 17,444 | -0.09(-0.84%) |
Jan 14, 2013 | 10.28 | 10.37 | 10.28 | 10.37 | 22,473 | +0.03(+0.30%) |
Jan 11, 2013 | 10.33 | 10.38 | 10.29 | 10.34 | 24,380 | -0.04(-0.41%) |
Jan 10, 2013 | 10.31 | 10.39 | 10.29 | 10.38 | 11,389 | +0.06(+0.54%) |
Jan 09, 2013 | 10.22 | 10.32 | 10.19 | 10.32 | 24,306 | +0.18(+1.78%) |
Jan 08, 2013 | 10.10 | 10.14 | 10.09 | 10.14 | 43,751 | +0.04(+0.43%) |
Jan 07, 2013 | 10.14 | 10.15 | 10.10 | 10.10 | 15,017 | -0.02(-0.25%) |
Jan 04, 2013 | 10.11 | 10.14 | 10.10 | 10.12 | 17,291 | +0.06(+0.56%) |
Jan 03, 2013 | 10.08 | 10.33 | 10.01 | 10.07 | 53,185 | +0.07(+0.75%) |
Jan 02, 2013 | 10.05 | 10.17 | 9.956 | 9.993 | 36,205 | +0.12(+1.20%) |
Dec 31, 2012 | 10.04 | 10.14 | 9.825 | 9.875 | 69,792 | -0.08(-0.81%) |
Dec 28, 2012 | 9.850 | 10.01 | 9.813 | 9.956 | 35,316 | +0.14(+1.39%) |
Dec 27, 2012 | 9.857 | 9.881 | 9.689 | 9.819 | 16,044 | -0.09(-0.88%) |
Dec 26, 2012 | 10.02 | 10.02 | 9.881 | 9.906 | 20,984 | -0.07(-0.75%) |
Dec 24, 2012 | 9.987 | 10.07 | 9.981 | 9.981 | 12,933 | +0.05(+0.54%) |
Dec 21, 2012 | 9.931 | 10.04 | 9.900 | 9.927 | 32,909 | +0.03(+0.27%) |
Dec 20, 2012 | 9.875 | 9.950 | 9.825 | 9.900 | 34,566 | +0.08(+0.82%) |
Dec 19, 2012 | 9.751 | 9.863 | 9.751 | 9.819 | 38,895 | +0.07(+0.70%) |
Dec 18, 2012 | 9.776 | 9.776 | 9.645 | 9.751 | 76,224 | -0.08(-0.82%) |
Dec 17, 2012 | 9.925 | 9.956 | 9.788 | 9.832 | 39,112 | -0.16(-1.56%) |
Dec 14, 2012 | 10.07 | 10.08 | 9.950 | 9.987 | 37,834 | -0.11(-1.11%) |
Dec 13, 2012 | 10.21 | 10.21 | 10.08 | 10.10 | 49,722 | -0.07(-0.67%) |
Dec 12, 2012 | 10.24 | 10.25 | 10.15 | 10.17 | 49,272 | -0.09(-0.83%) |
Dec 11, 2012 | 10.14 | 10.26 | 10.14 | 10.25 | 38,956 | +0.11(+1.04%) |
Dec 10, 2012 | 10.23 | 10.26 | 10.14 | 10.15 | 10,845 | -0.07(-0.67%) |
Dec 07, 2012 | 10.30 | 10.33 | 10.22 | 10.22 | 21,806 | -0.10(-0.96%) |
Dec 06, 2012 | 10.27 | 10.36 | 10.25 | 10.32 | 30,290 | +0.03(+0.30%) |
Dec 05, 2012 | 10.28 | 10.31 | 10.24 | 10.28 | 42,024 | +0.01(+0.14%) |