Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.96 | 10.99 | 10.64 | 10.72 | 45,330 | -0.21(-1.97%) |
Feb 27, 2013 | 10.51 | 11.08 | 10.51 | 10.93 | 65,138 | +0.36(+3.39%) |
Feb 26, 2013 | 10.58 | 10.63 | 10.50 | 10.57 | 30,513 | -0.03(-0.30%) |
Feb 25, 2013 | 10.40 | 10.66 | 10.39 | 10.60 | 62,663 | +0.15(+1.47%) |
Feb 22, 2013 | 10.29 | 10.66 | 10.14 | 10.45 | 76,079 | +0.12(+1.13%) |
Feb 21, 2013 | 10.54 | 10.54 | 10.09 | 10.33 | 93,253 | -0.23(-2.13%) |
Feb 20, 2013 | 10.65 | 10.66 | 10.55 | 10.56 | 22,227 | -0.09(-0.81%) |
Feb 19, 2013 | 10.70 | 10.73 | 10.59 | 10.65 | 49,210 | -0.12(-1.11%) |
Feb 15, 2013 | 11.13 | 11.31 | 10.72 | 10.77 | 59,518 | -0.37(-3.37%) |
Feb 14, 2013 | 11.25 | 11.25 | 11.13 | 11.14 | 29,605 | -0.05(-0.44%) |
Feb 13, 2013 | 11.14 | 11.27 | 10.93 | 11.19 | 65,376 | +0.11(+1.01%) |
Feb 12, 2013 | 11.25 | 11.26 | 11.02 | 11.08 | 105,063 | -0.24(-2.09%) |
Feb 11, 2013 | 11.46 | 11.47 | 11.30 | 11.31 | 25,348 | -0.09(-0.79%) |
Feb 08, 2013 | 11.41 | 11.52 | 11.40 | 11.40 | 21,205 | +0.06(+0.50%) |
Feb 07, 2013 | 11.51 | 11.56 | 11.34 | 11.35 | 22,803 | -0.23(-2.01%) |
Feb 06, 2013 | 11.70 | 11.70 | 11.37 | 11.58 | 64,400 | +0.07(+0.62%) |
Feb 04, 2013 | 11.43 | 11.55 | 11.37 | 11.51 | 30,939 | +0.00(+0.00%) |
Feb 01, 2013 | 11.47 | 11.55 | 11.43 | 11.51 | 44,256 | +0.08(+0.68%) |
Jan 31, 2013 | 11.50 | 11.59 | 11.30 | 11.43 | 58,483 | -0.02(-0.19%) |
Jan 30, 2013 | 11.47 | 11.47 | 11.43 | 11.45 | 22,208 | -0.02(-0.16%) |
Jan 29, 2013 | 11.41 | 11.57 | 11.37 | 11.47 | 34,735 | -0.03(-0.23%) |
Jan 28, 2013 | 11.31 | 11.53 | 11.27 | 11.50 | 44,924 | +0.05(+0.46%) |
Jan 25, 2013 | 11.39 | 11.53 | 11.33 | 11.45 | 54,397 | -0.01(-0.07%) |
Jan 24, 2013 | 11.57 | 11.60 | 11.35 | 11.45 | 45,267 | -0.18(-1.51%) |
Jan 23, 2013 | 11.84 | 11.90 | 11.61 | 11.63 | 56,529 | -0.20(-1.70%) |
Jan 22, 2013 | 11.50 | 11.84 | 11.44 | 11.83 | 124,550 | +0.34(+2.99%) |
Jan 18, 2013 | 11.33 | 11.50 | 11.23 | 11.49 | 84,654 | +0.27(+2.43%) |
Jan 17, 2013 | 11.51 | 11.51 | 11.21 | 11.21 | 33,919 | -0.19(-1.67%) |
Jan 16, 2013 | 11.08 | 11.43 | 11.05 | 11.40 | 93,438 | +0.33(+2.96%) |
Jan 15, 2013 | 10.80 | 11.11 | 10.65 | 11.08 | 98,096 | +0.32(+3.02%) |
Jan 14, 2013 | 10.89 | 10.93 | 10.73 | 10.75 | 65,793 | -0.06(-0.59%) |
Jan 11, 2013 | 10.63 | 10.87 | 10.56 | 10.82 | 74,470 | +0.18(+1.72%) |
Jan 10, 2013 | 10.66 | 10.78 | 10.58 | 10.63 | 24,108 | +0.08(+0.74%) |
Jan 09, 2013 | 10.77 | 10.86 | 10.52 | 10.55 | 84,925 | -0.06(-0.60%) |
Jan 08, 2013 | 10.67 | 10.76 | 10.54 | 10.62 | 31,332 | -0.14(-1.28%) |
Jan 07, 2013 | 10.87 | 10.87 | 10.74 | 10.76 | 56,837 | -0.02(-0.20%) |
Jan 04, 2013 | 10.55 | 10.86 | 10.45 | 10.78 | 74,400 | +0.23(+2.18%) |
Jan 03, 2013 | 10.21 | 10.64 | 10.21 | 10.55 | 99,190 | +0.40(+3.89%) |
Jan 02, 2013 | 10.23 | 10.23 | 10.07 | 10.15 | 123,049 | +0.10(+0.96%) |
Dec 31, 2012 | 9.946 | 10.05 | 9.771 | 10.05 | 90,725 | +0.17(+1.70%) |
Dec 28, 2012 | 9.819 | 9.920 | 9.756 | 9.887 | 89,813 | -0.06(-0.60%) |
Dec 27, 2012 | 10.05 | 10.06 | 9.786 | 9.946 | 91,891 | -0.00(-0.05%) |
Dec 26, 2012 | 10.09 | 10.09 | 9.918 | 9.951 | 78,747 | -0.03(-0.33%) |
Dec 24, 2012 | 10.07 | 10.07 | 9.773 | 9.984 | 28,714 | -0.03(-0.33%) |
Dec 21, 2012 | 10.14 | 10.14 | 9.877 | 10.02 | 43,623 | -0.05(-0.51%) |
Dec 20, 2012 | 9.803 | 10.15 | 9.477 | 10.07 | 115,509 | +0.31(+3.15%) |
Dec 19, 2012 | 9.433 | 9.803 | 9.389 | 9.762 | 103,239 | +0.33(+3.53%) |
Dec 18, 2012 | 8.978 | 9.440 | 8.978 | 9.429 | 134,354 | +0.45(+4.98%) |
Dec 17, 2012 | 8.841 | 9.008 | 8.786 | 8.982 | 188,101 | +0.14(+1.59%) |
Dec 14, 2012 | 8.878 | 9.015 | 8.763 | 8.841 | 95,615 | -0.19(-2.13%) |
Dec 13, 2012 | 9.030 | 9.163 | 8.731 | 9.033 | 226,534 | -0.05(-0.53%) |
Dec 12, 2012 | 9.322 | 9.322 | 9.067 | 9.081 | 104,639 | -0.23(-2.46%) |
Dec 11, 2012 | 9.396 | 9.492 | 9.248 | 9.311 | 133,789 | -0.12(-1.29%) |
Dec 10, 2012 | 9.470 | 9.497 | 9.320 | 9.433 | 39,633 | -0.07(-0.78%) |
Dec 07, 2012 | 9.355 | 9.592 | 9.355 | 9.507 | 68,158 | +0.14(+1.54%) |
Dec 06, 2012 | 9.596 | 9.629 | 9.352 | 9.363 | 111,735 | -0.26(-2.65%) |
Dec 05, 2012 | 9.618 | 9.695 | 9.529 | 9.618 | 100,430 | -0.07(-0.73%) |