Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.733 | 9.940 | 9.724 | 9.769 | 644,222 | -0.01(-0.09%) |
Feb 27, 2013 | 9.633 | 9.850 | 9.552 | 9.778 | 498,334 | +0.15(+1.59%) |
Feb 26, 2013 | 9.769 | 9.832 | 9.561 | 9.624 | 1,074,812 | -0.06(-0.65%) |
Feb 25, 2013 | 10.05 | 10.08 | 9.678 | 9.688 | 577,834 | -0.24(-2.45%) |
Feb 22, 2013 | 9.958 | 10.11 | 9.809 | 9.931 | 676,606 | +0.06(+0.64%) |
Feb 21, 2013 | 10.11 | 10.12 | 9.751 | 9.868 | 638,054 | -0.27(-2.67%) |
Feb 20, 2013 | 10.36 | 10.40 | 10.14 | 10.14 | 410,500 | -0.21(-2.01%) |
Feb 19, 2013 | 10.29 | 10.37 | 10.22 | 10.35 | 540,481 | -0.02(-0.17%) |
Feb 15, 2013 | 10.43 | 10.45 | 10.31 | 10.36 | 376,884 | -0.05(-0.43%) |
Feb 14, 2013 | 10.25 | 10.45 | 10.25 | 10.41 | 543,684 | +0.11(+1.05%) |
Feb 13, 2013 | 10.38 | 10.38 | 10.16 | 10.30 | 815,635 | -0.05(-0.44%) |
Feb 12, 2013 | 10.37 | 10.37 | 10.26 | 10.35 | 519,092 | +0.02(+0.18%) |
Feb 11, 2013 | 10.40 | 10.41 | 10.27 | 10.33 | 466,936 | -0.05(-0.44%) |
Feb 08, 2013 | 10.32 | 10.47 | 10.32 | 10.37 | 502,561 | +0.05(+0.44%) |
Feb 07, 2013 | 10.36 | 10.42 | 10.19 | 10.33 | 678,645 | +0.00(+0.00%) |
Feb 06, 2013 | 10.36 | 10.48 | 10.27 | 10.33 | 793,279 | +0.07(+0.70%) |
Feb 04, 2013 | 10.46 | 10.49 | 10.23 | 10.26 | 798,526 | -0.26(-2.49%) |
Feb 01, 2013 | 10.24 | 10.55 | 10.23 | 10.52 | 928,617 | +0.30(+2.91%) |
Jan 31, 2013 | 10.16 | 10.33 | 10.10 | 10.22 | 1,431,570 | +0.01(+0.09%) |
Jan 30, 2013 | 10.41 | 10.53 | 9.976 | 10.21 | 3,217,979 | -0.42(-3.99%) |
Jan 29, 2013 | 10.65 | 10.94 | 10.27 | 10.64 | 4,591,206 | -0.97(-8.33%) |
Jan 28, 2013 | 11.51 | 11.69 | 11.44 | 11.60 | 1,417,634 | +0.23(+2.06%) |
Jan 25, 2013 | 11.38 | 11.55 | 11.31 | 11.37 | 1,078,901 | +0.07(+0.64%) |
Jan 24, 2013 | 11.21 | 11.50 | 11.14 | 11.29 | 722,441 | +0.03(+0.24%) |
Jan 23, 2013 | 11.33 | 11.33 | 11.20 | 11.27 | 600,610 | +0.00(+0.00%) |
Jan 22, 2013 | 11.34 | 11.42 | 11.22 | 11.27 | 736,653 | -0.09(-0.80%) |
Jan 18, 2013 | 11.40 | 11.46 | 11.26 | 11.36 | 1,379,152 | -0.07(-0.63%) |
Jan 17, 2013 | 11.36 | 11.57 | 11.20 | 11.43 | 919,595 | +0.19(+1.69%) |
Jan 16, 2013 | 11.07 | 11.38 | 10.95 | 11.24 | 606,139 | +0.20(+1.80%) |
Jan 15, 2013 | 11.16 | 11.16 | 11.01 | 11.04 | 389,367 | -0.13(-1.13%) |
Jan 14, 2013 | 11.15 | 11.27 | 10.99 | 11.17 | 469,081 | +0.03(+0.24%) |
Jan 11, 2013 | 11.15 | 11.29 | 11.04 | 11.14 | 481,838 | -0.01(-0.08%) |
Jan 10, 2013 | 11.16 | 11.24 | 11.02 | 11.15 | 660,193 | +0.14(+1.23%) |
Jan 09, 2013 | 10.80 | 11.21 | 10.66 | 11.01 | 732,013 | +0.28(+2.61%) |
Jan 08, 2013 | 11.01 | 11.08 | 10.66 | 10.73 | 996,982 | -0.23(-2.14%) |
Jan 07, 2013 | 11.16 | 11.20 | 10.92 | 10.97 | 553,951 | -0.23(-2.02%) |
Jan 04, 2013 | 11.28 | 11.28 | 11.11 | 11.20 | 371,732 | -0.04(-0.32%) |
Jan 03, 2013 | 11.39 | 11.39 | 11.18 | 11.23 | 650,931 | -0.22(-1.89%) |
Jan 02, 2013 | 11.26 | 11.57 | 10.81 | 11.45 | 1,439,515 | +0.64(+5.93%) |
Dec 31, 2012 | 10.45 | 10.82 | 10.45 | 10.81 | 632,784 | +0.33(+3.10%) |
Dec 28, 2012 | 10.45 | 10.62 | 10.45 | 10.48 | 466,292 | -0.03(-0.26%) |
Dec 27, 2012 | 10.55 | 10.60 | 10.41 | 10.51 | 634,194 | +0.00(+0.00%) |
Dec 26, 2012 | 10.68 | 10.77 | 10.48 | 10.51 | 473,121 | -0.17(-1.61%) |
Dec 24, 2012 | 10.71 | 10.78 | 10.59 | 10.68 | 235,168 | +0.01(+0.08%) |
Dec 21, 2012 | 10.56 | 10.68 | 10.46 | 10.67 | 1,092,802 | -0.20(-1.83%) |
Dec 20, 2012 | 10.73 | 10.87 | 10.61 | 10.87 | 832,352 | +0.17(+1.60%) |
Dec 19, 2012 | 10.56 | 10.79 | 10.51 | 10.70 | 849,063 | +0.19(+1.81%) |
Dec 18, 2012 | 10.38 | 10.60 | 10.35 | 10.51 | 821,868 | +0.14(+1.39%) |
Dec 17, 2012 | 10.41 | 10.48 | 10.28 | 10.36 | 542,116 | -0.02(-0.17%) |
Dec 14, 2012 | 10.45 | 10.55 | 10.27 | 10.38 | 642,567 | -0.09(-0.86%) |
Dec 13, 2012 | 10.69 | 10.76 | 10.45 | 10.47 | 576,512 | -0.25(-2.36%) |
Dec 12, 2012 | 10.73 | 10.76 | 10.57 | 10.73 | 560,919 | +0.07(+0.68%) |
Dec 11, 2012 | 10.71 | 10.74 | 10.44 | 10.65 | 418,122 | +0.01(+0.08%) |
Dec 10, 2012 | 10.47 | 10.77 | 10.47 | 10.64 | 605,999 | +0.04(+0.34%) |
Dec 07, 2012 | 10.57 | 10.62 | 10.47 | 10.61 | 489,753 | +0.06(+0.60%) |
Dec 06, 2012 | 10.26 | 10.57 | 10.26 | 10.55 | 801,856 | +0.24(+2.37%) |
Dec 05, 2012 | 10.34 | 10.34 | 10.18 | 10.30 | 766,766 | -0.02(-0.18%) |