Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.36 | 10.38 | 10.29 | 10.30 | 26,810 | -0.01(-0.06%) |
Feb 27, 2013 | 10.39 | 10.42 | 10.30 | 10.31 | 28,020 | -0.06(-0.58%) |
Feb 26, 2013 | 10.34 | 10.42 | 10.32 | 10.37 | 17,717 | -0.01(-0.06%) |
Feb 25, 2013 | 10.45 | 10.46 | 10.37 | 10.38 | 9,021 | -0.08(-0.75%) |
Feb 22, 2013 | 10.45 | 10.47 | 10.45 | 10.45 | 13,130 | -0.02(-0.17%) |
Feb 21, 2013 | 10.41 | 10.47 | 10.41 | 10.47 | 30,212 | +0.05(+0.52%) |
Feb 20, 2013 | 10.39 | 10.45 | 10.39 | 10.42 | 5,364 | +0.01(+0.12%) |
Feb 19, 2013 | 10.44 | 10.51 | 10.39 | 10.41 | 39,936 | -0.05(-0.46%) |
Feb 15, 2013 | 10.63 | 10.64 | 10.42 | 10.45 | 42,203 | -0.22(-2.03%) |
Feb 14, 2013 | 10.73 | 10.75 | 10.56 | 10.67 | 24,653 | -0.13(-1.22%) |
Feb 13, 2013 | 10.66 | 10.80 | 10.66 | 10.80 | 12,634 | +0.11(+1.07%) |
Feb 12, 2013 | 10.69 | 10.69 | 10.57 | 10.69 | 24,521 | +0.01(+0.11%) |
Feb 11, 2013 | 10.52 | 10.68 | 10.52 | 10.68 | 11,192 | +0.11(+1.08%) |
Feb 08, 2013 | 10.57 | 10.62 | 10.56 | 10.56 | 9,203 | -0.09(-0.84%) |
Feb 07, 2013 | 10.57 | 10.65 | 10.57 | 10.65 | 8,610 | +0.06(+0.56%) |
Feb 06, 2013 | 10.59 | 10.69 | 10.59 | 10.59 | 22,698 | +0.01(+0.06%) |
Feb 04, 2013 | 10.54 | 10.60 | 10.49 | 10.59 | 17,891 | +0.06(+0.52%) |
Feb 01, 2013 | 10.51 | 10.57 | 10.50 | 10.53 | 18,125 | +0.08(+0.79%) |
Jan 31, 2013 | 10.50 | 10.56 | 10.45 | 10.45 | 26,231 | -0.05(-0.46%) |
Jan 30, 2013 | 10.43 | 10.50 | 10.43 | 10.50 | 24,503 | +0.11(+1.04%) |
Jan 29, 2013 | 10.54 | 10.57 | 10.38 | 10.39 | 39,079 | -0.11(-1.03%) |
Jan 28, 2013 | 10.69 | 10.69 | 10.50 | 10.50 | 35,665 | -0.15(-1.41%) |
Jan 25, 2013 | 10.66 | 10.69 | 10.63 | 10.65 | 21,871 | +0.01(+0.10%) |
Jan 24, 2013 | 10.60 | 10.66 | 10.60 | 10.64 | 35,154 | +0.01(+0.07%) |
Jan 23, 2013 | 10.59 | 10.64 | 10.59 | 10.63 | 26,501 | +0.04(+0.34%) |
Jan 22, 2013 | 10.59 | 10.61 | 10.56 | 10.59 | 20,347 | +0.02(+0.17%) |
Jan 18, 2013 | 10.53 | 10.57 | 10.50 | 10.57 | 39,363 | +0.02(+0.23%) |
Jan 17, 2013 | 10.53 | 10.55 | 10.50 | 10.55 | 18,248 | +0.08(+0.80%) |
Jan 16, 2013 | 10.46 | 10.47 | 10.36 | 10.47 | 20,558 | +0.04(+0.40%) |
Jan 15, 2013 | 10.50 | 10.54 | 10.40 | 10.43 | 23,206 | -0.11(-1.08%) |
Jan 14, 2013 | 10.52 | 10.57 | 10.52 | 10.54 | 12,711 | +0.04(+0.34%) |
Jan 11, 2013 | 10.65 | 10.65 | 10.40 | 10.50 | 48,196 | -0.12(-1.13%) |
Jan 10, 2013 | 10.61 | 10.62 | 10.54 | 10.62 | 12,507 | +0.01(+0.11%) |
Jan 09, 2013 | 10.54 | 10.62 | 10.54 | 10.61 | 13,814 | +0.07(+0.68%) |
Jan 08, 2013 | 10.50 | 10.59 | 10.50 | 10.54 | 10,543 | -0.02(-0.23%) |
Jan 07, 2013 | 10.47 | 10.56 | 10.47 | 10.56 | 31,499 | +0.08(+0.80%) |
Jan 04, 2013 | 10.50 | 10.56 | 10.47 | 10.48 | 37,208 | +0.00(+0.00%) |
Jan 03, 2013 | 10.32 | 10.49 | 10.32 | 10.48 | 21,345 | +0.08(+0.80%) |
Jan 02, 2013 | 10.27 | 10.40 | 10.03 | 10.40 | 32,232 | +0.37(+3.69%) |
Dec 31, 2012 | 10.06 | 10.15 | 9.979 | 10.03 | 60,674 | +0.04(+0.36%) |
Dec 28, 2012 | 10.06 | 10.09 | 9.573 | 9.991 | 210,320 | -0.16(-1.59%) |
Dec 27, 2012 | 10.25 | 10.29 | 10.13 | 10.15 | 34,594 | -0.10(-0.99%) |
Dec 26, 2012 | 10.29 | 10.37 | 10.25 | 10.25 | 21,883 | -0.10(-0.92%) |
Dec 24, 2012 | 10.31 | 10.40 | 10.30 | 10.35 | 7,354 | -0.05(-0.46%) |
Dec 21, 2012 | 10.28 | 10.43 | 10.28 | 10.40 | 51,707 | +0.02(+0.23%) |
Dec 20, 2012 | 10.34 | 10.38 | 10.30 | 10.37 | 15,037 | +0.08(+0.81%) |
Dec 19, 2012 | 10.23 | 10.34 | 10.23 | 10.29 | 29,708 | +0.07(+0.70%) |
Dec 18, 2012 | 10.34 | 10.38 | 10.17 | 10.22 | 56,975 | -0.17(-1.63%) |
Dec 17, 2012 | 10.48 | 10.48 | 10.29 | 10.39 | 54,505 | -0.12(-1.13%) |
Dec 14, 2012 | 10.68 | 10.68 | 10.51 | 10.51 | 30,587 | -0.13(-1.23%) |
Dec 13, 2012 | 10.84 | 10.84 | 10.64 | 10.64 | 58,076 | -0.16(-1.49%) |
Dec 12, 2012 | 10.82 | 10.85 | 10.79 | 10.80 | 21,926 | -0.04(-0.37%) |
Dec 11, 2012 | 10.72 | 10.84 | 10.72 | 10.84 | 25,481 | +0.12(+1.15%) |
Dec 10, 2012 | 10.90 | 10.90 | 10.71 | 10.71 | 31,651 | -0.13(-1.20%) |
Dec 07, 2012 | 10.93 | 10.98 | 10.83 | 10.85 | 45,421 | -0.13(-1.19%) |
Dec 06, 2012 | 10.99 | 11.04 | 10.92 | 10.98 | 7,393 | +0.05(+0.43%) |
Dec 05, 2012 | 10.86 | 10.99 | 10.86 | 10.93 | 18,476 | +0.07(+0.66%) |