Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.18 | 10.20 | 10.06 | 10.06 | 63,928 | -0.13(-1.28%) |
Feb 27, 2013 | 10.22 | 10.22 | 10.07 | 10.19 | 23,979 | -0.03(-0.29%) |
Feb 26, 2013 | 10.25 | 10.25 | 10.14 | 10.22 | 54,455 | -0.08(-0.78%) |
Feb 22, 2013 | 10.19 | 10.34 | 10.19 | 10.30 | 12,586 | +0.15(+1.48%) |
Feb 21, 2013 | 10.40 | 10.40 | 10.15 | 10.15 | 20,845 | -0.24(-2.31%) |
Feb 20, 2013 | 10.30 | 10.39 | 10.20 | 10.39 | 21,051 | +0.04(+0.39%) |
Feb 19, 2013 | 10.48 | 10.48 | 10.20 | 10.35 | 30,390 | +0.02(+0.19%) |
Feb 15, 2013 | 10.33 | 10.33 | 10.33 | 0 | +0.02(+0.19%) | |
Feb 14, 2013 | 10.28 | 10.33 | 10.20 | 10.31 | 25,000 | -0.01(-0.10%) |
Feb 13, 2013 | 10.20 | 10.33 | 10.16 | 10.32 | 18,080 | +0.12(+1.18%) |
Feb 12, 2013 | 10.16 | 10.35 | 10.10 | 10.20 | 17,026 | -0.01(-0.10%) |
Feb 11, 2013 | 10.24 | 10.24 | 10.15 | 10.21 | 16,919 | +0.06(+0.59%) |
Feb 08, 2013 | 10.15 | 10.15 | 10.11 | 10.15 | 14,243 | +0.00(+0.00%) |
Feb 07, 2013 | 10.20 | 10.20 | 10.10 | 10.15 | 21,457 | -0.16(-1.55%) |
Feb 06, 2013 | 10.15 | 10.35 | 10.15 | 10.31 | 21,086 | +0.17(+1.68%) |
Feb 04, 2013 | 10.10 | 10.15 | 10.06 | 10.14 | 7,398 | +0.03(+0.30%) |
Feb 01, 2013 | 10.19 | 10.22 | 10.10 | 10.11 | 4,633 | -0.13(-1.27%) |
Jan 31, 2013 | 10.10 | 10.24 | 10.10 | 10.24 | 8,300 | +0.14(+1.39%) |
Jan 30, 2013 | 10.10 | 10.10 | 10.02 | 10.10 | 12,213 | +0.00(+0.00%) |
Jan 29, 2013 | 10.14 | 10.15 | 10.01 | 10.10 | 19,820 | -0.10(-0.98%) |
Jan 28, 2013 | 10.16 | 10.20 | 10.01 | 10.20 | 30,168 | +0.14(+1.39%) |
Jan 25, 2013 | 10.10 | 10.10 | 10.00 | 10.06 | 104,665 | -0.04(-0.40%) |
Jan 24, 2013 | 10.08 | 10.10 | 10.05 | 10.10 | 21,738 | +0.02(+0.20%) |
Jan 23, 2013 | 10.10 | 10.10 | 10.08 | 10.08 | 3,150 | +0.07(+0.70%) |
Jan 22, 2013 | 10.10 | 10.10 | 10.00 | 10.01 | 23,343 | -0.06(-0.60%) |
Jan 21, 2013 | 10.17 | 10.18 | 10.00 | 10.07 | 23,555 | -0.12(-1.18%) |
Jan 18, 2013 | 10.01 | 10.19 | 10.00 | 10.19 | 4,077 | +0.19(+1.90%) |
Jan 17, 2013 | 10.11 | 10.19 | 10.00 | 10.00 | 18,780 | -0.06(-0.60%) |
Jan 16, 2013 | 10.03 | 10.25 | 10.03 | 10.06 | 17,070 | +0.01(+0.10%) |
Jan 15, 2013 | 10.10 | 10.10 | 10.01 | 10.05 | 2,188 | +0.04(+0.40%) |
Jan 14, 2013 | 10.10 | 10.10 | 10.00 | 10.01 | 38,120 | +0.01(+0.10%) |
Jan 11, 2013 | 10.15 | 10.25 | 10.00 | 10.00 | 8,430 | -0.15(-1.48%) |
Jan 10, 2013 | 10.09 | 10.20 | 10.09 | 10.15 | 11,018 | +0.06(+0.59%) |
Jan 09, 2013 | 10.04 | 10.09 | 10.00 | 10.09 | 46,810 | +0.09(+0.90%) |
Jan 08, 2013 | 10.00 | 10.05 | 10.00 | 10.00 | 79,547 | -0.05(-0.50%) |
Jan 07, 2013 | 9.850 | 10.05 | 9.850 | 10.05 | 18,700 | +0.25(+2.55%) |
Jan 04, 2013 | 9.820 | 9.820 | 9.800 | 9.800 | 2,800 | -0.08(-0.81%) |
Jan 03, 2013 | 9.880 | 9.880 | 9.880 | 9.880 | 10,150 | -0.08(-0.80%) |
Jan 02, 2013 | 9.940 | 10.00 | 9.940 | 9.960 | 6,500 | +0.16(+1.63%) |
Dec 31, 2012 | 9.800 | 9.800 | 9.800 | 0 | +0.04(+0.41%) | |
Dec 28, 2012 | 9.770 | 9.770 | 9.760 | 9.760 | 1,050 | -0.05(-0.51%) |
Dec 27, 2012 | 9.810 | 9.810 | 9.810 | 9.810 | 865 | +0.00(+0.00%) |
Dec 24, 2012 | 9.810 | 9.810 | 9.810 | 0 | -0.04(-0.41%) | |
Dec 21, 2012 | 9.950 | 9.980 | 9.850 | 9.850 | 23,300 | -0.11(-1.10%) |
Dec 20, 2012 | 9.810 | 9.960 | 9.750 | 9.960 | 9,212 | +0.11(+1.12%) |
Dec 19, 2012 | 9.950 | 9.970 | 9.850 | 9.850 | 9,075 | +0.01(+0.10%) |
Dec 18, 2012 | 9.850 | 9.900 | 9.750 | 9.840 | 42,425 | -0.01(-0.10%) |
Dec 17, 2012 | 9.840 | 9.890 | 9.570 | 9.850 | 26,578 | +0.01(+0.10%) |
Dec 14, 2012 | 9.800 | 9.840 | 9.700 | 9.840 | 10,217 | +0.09(+0.92%) |
Dec 13, 2012 | 9.850 | 9.850 | 9.750 | 9.750 | 39,830 | -0.10(-1.02%) |
Dec 12, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 16,815 | +0.00(+0.00%) |
Dec 11, 2012 | 9.800 | 9.850 | 9.750 | 9.850 | 10,600 | -0.01(-0.10%) |
Dec 10, 2012 | 9.850 | 9.860 | 9.850 | 9.860 | 1,900 | +0.01(+0.10%) |
Dec 07, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 4,100 | +0.00(+0.00%) |
Dec 06, 2012 | 9.840 | 9.850 | 9.800 | 9.850 | 17,350 | +0.01(+0.10%) |
Dec 05, 2012 | 9.840 | 9.840 | 9.800 | 9.840 | 16,100 | -0.01(-0.10%) |