Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.78 | 10.96 | 10.67 | 10.93 | 116,341 | +0.14(+1.33%) |
Feb 27, 2013 | 10.83 | 10.87 | 10.65 | 10.79 | 100,340 | -0.03(-0.32%) |
Feb 26, 2013 | 10.77 | 10.96 | 10.54 | 10.82 | 142,090 | +0.09(+0.87%) |
Feb 22, 2013 | 10.81 | 10.97 | 10.71 | 10.73 | 44,461 | -0.05(-0.50%) |
Feb 21, 2013 | 10.91 | 11.14 | 10.63 | 10.79 | 164,150 | -0.22(-1.97%) |
Feb 20, 2013 | 11.04 | 11.05 | 10.82 | 11.00 | 75,024 | -0.03(-0.32%) |
Feb 19, 2013 | 10.71 | 11.23 | 10.69 | 11.04 | 106,521 | +0.42(+3.98%) |
Feb 15, 2013 | 10.91 | 11.09 | 10.48 | 10.62 | 305,558 | -0.36(-3.25%) |
Feb 14, 2013 | 10.79 | 11.18 | 10.79 | 10.97 | 76,694 | -0.06(-0.53%) |
Feb 13, 2013 | 10.74 | 11.03 | 10.55 | 11.03 | 53,843 | +0.24(+2.27%) |
Feb 12, 2013 | 10.53 | 10.79 | 10.33 | 10.79 | 80,429 | +0.39(+3.73%) |
Feb 11, 2013 | 10.48 | 10.54 | 10.30 | 10.40 | 56,090 | -0.03(-0.33%) |
Feb 08, 2013 | 10.48 | 10.85 | 10.34 | 10.43 | 126,264 | -0.05(-0.48%) |
Feb 07, 2013 | 10.25 | 10.59 | 10.17 | 10.48 | 1,202,308 | +0.18(+1.73%) |
Feb 06, 2013 | 10.39 | 10.47 | 10.29 | 10.30 | 68,686 | +0.19(+1.92%) |
Feb 04, 2013 | 10.11 | 10.16 | 10.00 | 10.11 | 365,868 | -0.02(-0.19%) |
Feb 01, 2013 | 10.04 | 10.27 | 9.897 | 10.13 | 214,385 | +0.09(+0.85%) |
Jan 31, 2013 | 9.886 | 10.07 | 9.874 | 10.04 | 898,892 | +0.16(+1.65%) |
Jan 30, 2013 | 9.979 | 9.979 | 9.828 | 9.882 | 111,959 | -0.12(-1.20%) |
Jan 29, 2013 | 9.944 | 10.13 | 9.793 | 10.00 | 62,774 | +0.03(+0.31%) |
Jan 28, 2013 | 10.05 | 10.28 | 9.789 | 9.971 | 155,400 | -0.04(-0.43%) |
Jan 25, 2013 | 9.932 | 10.04 | 9.893 | 10.01 | 115,779 | +0.12(+1.18%) |
Jan 24, 2013 | 9.967 | 10.05 | 9.793 | 9.897 | 71,320 | -0.09(-0.86%) |
Jan 23, 2013 | 9.913 | 9.987 | 9.668 | 9.983 | 67,428 | +0.23(+2.35%) |
Jan 22, 2013 | 9.486 | 9.804 | 9.486 | 9.754 | 170,903 | +0.25(+2.65%) |
Jan 18, 2013 | 9.556 | 9.599 | 9.389 | 9.502 | 32,527 | -0.06(-0.65%) |
Jan 17, 2013 | 9.680 | 9.680 | 9.544 | 9.564 | 81,254 | +0.05(+0.57%) |
Jan 16, 2013 | 9.486 | 9.698 | 9.486 | 9.509 | 451,416 | -0.05(-0.53%) |
Jan 15, 2013 | 9.401 | 9.587 | 9.401 | 9.560 | 49,809 | +0.06(+0.61%) |
Jan 14, 2013 | 9.653 | 9.691 | 9.478 | 9.502 | 187,433 | -0.14(-1.41%) |
Jan 11, 2013 | 9.437 | 9.699 | 9.428 | 9.637 | 197,431 | +0.19(+1.97%) |
Jan 10, 2013 | 9.242 | 9.490 | 9.133 | 9.451 | 532,524 | +0.30(+3.31%) |
Jan 09, 2013 | 9.009 | 9.195 | 8.830 | 9.149 | 100,394 | +0.10(+1.07%) |
Jan 08, 2013 | 9.226 | 9.249 | 8.951 | 9.052 | 109,542 | -0.18(-1.97%) |
Jan 07, 2013 | 9.277 | 9.377 | 9.211 | 9.234 | 143,966 | -0.04(-0.46%) |
Jan 04, 2013 | 9.339 | 9.474 | 9.261 | 9.277 | 156,075 | -0.03(-0.29%) |
Jan 03, 2013 | 9.242 | 9.455 | 9.125 | 9.304 | 217,473 | +0.05(+0.55%) |
Jan 02, 2013 | 9.249 | 9.304 | 8.924 | 9.253 | 248,972 | +0.33(+3.70%) |
Dec 31, 2012 | 8.361 | 8.966 | 8.264 | 8.924 | 62,781 | +0.16(+1.77%) |
Dec 28, 2012 | 8.733 | 8.819 | 8.719 | 8.768 | 8,892 | +0.03(+0.31%) |
Dec 27, 2012 | 8.815 | 8.900 | 8.733 | 8.741 | 26,754 | -0.05(-0.57%) |
Dec 26, 2012 | 8.955 | 8.982 | 8.764 | 8.792 | 31,723 | -0.14(-1.56%) |
Dec 24, 2012 | 8.648 | 9.013 | 8.648 | 8.931 | 68,947 | +0.30(+3.51%) |
Dec 21, 2012 | 8.877 | 9.013 | 8.629 | 8.629 | 141,878 | -0.25(-2.84%) |
Dec 20, 2012 | 8.807 | 8.904 | 8.698 | 8.881 | 69,344 | +0.15(+1.73%) |
Dec 19, 2012 | 8.722 | 8.803 | 8.671 | 8.730 | 102,665 | +0.06(+0.67%) |
Dec 18, 2012 | 8.578 | 8.920 | 8.450 | 8.671 | 130,484 | +0.14(+1.68%) |
Dec 17, 2012 | 8.407 | 8.528 | 8.342 | 8.528 | 21,882 | +0.07(+0.83%) |
Dec 14, 2012 | 8.442 | 8.472 | 8.431 | 8.458 | 18,364 | -0.00(-0.05%) |
Dec 13, 2012 | 8.671 | 8.671 | 8.439 | 8.462 | 58,263 | -0.24(-2.72%) |
Dec 12, 2012 | 8.644 | 8.702 | 8.644 | 8.698 | 59,250 | +0.02(+0.22%) |
Dec 11, 2012 | 8.780 | 8.780 | 8.652 | 8.679 | 88,046 | -0.11(-1.24%) |
Dec 10, 2012 | 8.861 | 8.861 | 8.733 | 8.788 | 59,062 | -0.04(-0.44%) |
Dec 07, 2012 | 8.861 | 8.861 | 8.710 | 8.827 | 91,334 | +0.01(+0.09%) |
Dec 06, 2012 | 8.757 | 8.966 | 8.667 | 8.819 | 123,259 | +0.05(+0.53%) |
Dec 05, 2012 | 8.687 | 8.803 | 8.636 | 8.772 | 101,938 | +0.01(+0.13%) |