Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.900 | 10.03 | 9.840 | 9.910 | 556,339 | +0.01(+0.10%) |
Feb 27, 2013 | 9.710 | 9.970 | 9.700 | 9.900 | 168,162 | +0.12(+1.23%) |
Feb 26, 2013 | 9.740 | 9.810 | 9.570 | 9.780 | 655,294 | +0.11(+1.14%) |
Feb 25, 2013 | 9.500 | 9.870 | 9.500 | 9.670 | 646,393 | +0.10(+1.04%) |
Feb 22, 2013 | 9.400 | 9.600 | 9.350 | 9.570 | 849,714 | +0.22(+2.35%) |
Feb 21, 2013 | 9.610 | 9.650 | 9.120 | 9.350 | 1,303,354 | -0.72(-7.15%) |
Feb 20, 2013 | 10.67 | 10.67 | 9.880 | 10.07 | 1,139,173 | -0.57(-5.36%) |
Feb 19, 2013 | 10.81 | 10.94 | 10.52 | 10.64 | 713,262 | -0.30(-2.74%) |
Feb 15, 2013 | 10.94 | 10.94 | 10.94 | 0 | -0.07(-0.64%) | |
Feb 14, 2013 | 10.93 | 11.13 | 10.93 | 11.01 | 164,207 | +0.07(+0.64%) |
Feb 13, 2013 | 10.90 | 11.06 | 10.89 | 10.94 | 930,275 | +0.04(+0.37%) |
Feb 12, 2013 | 10.95 | 11.11 | 10.90 | 10.90 | 385,654 | -0.12(-1.09%) |
Feb 11, 2013 | 11.09 | 11.20 | 10.96 | 11.02 | 325,651 | -0.18(-1.61%) |
Feb 08, 2013 | 11.16 | 11.26 | 11.16 | 11.20 | 355,182 | -0.02(-0.18%) |
Feb 07, 2013 | 11.25 | 11.29 | 11.07 | 11.22 | 464,223 | -0.35(-3.03%) |
Feb 06, 2013 | 11.34 | 11.65 | 11.23 | 11.57 | 565,384 | +0.35(+3.12%) |
Feb 04, 2013 | 11.54 | 11.55 | 11.22 | 11.22 | 511,737 | -0.38(-3.28%) |
Feb 01, 2013 | 11.66 | 11.76 | 11.56 | 11.60 | 533,581 | +0.00(+0.00%) |
Jan 31, 2013 | 11.60 | 11.65 | 11.48 | 11.60 | 302,756 | -0.05(-0.43%) |
Jan 30, 2013 | 11.52 | 11.89 | 11.51 | 11.65 | 815,198 | +0.13(+1.13%) |
Jan 29, 2013 | 11.51 | 11.65 | 11.43 | 11.52 | 403,895 | -0.06(-0.52%) |
Jan 28, 2013 | 11.77 | 11.79 | 11.53 | 11.58 | 322,586 | -0.10(-0.86%) |
Jan 25, 2013 | 11.66 | 11.79 | 11.52 | 11.68 | 337,602 | -0.03(-0.26%) |
Jan 24, 2013 | 11.89 | 12.10 | 11.64 | 11.71 | 1,564,412 | -0.32(-2.66%) |
Jan 23, 2013 | 11.61 | 12.04 | 11.61 | 12.03 | 742,768 | +0.29(+2.47%) |
Jan 22, 2013 | 11.30 | 11.77 | 11.22 | 11.74 | 681,890 | +0.47(+4.17%) |
Jan 21, 2013 | 11.20 | 11.33 | 11.20 | 11.27 | 53,586 | +0.04(+0.36%) |
Jan 18, 2013 | 11.31 | 11.50 | 11.19 | 11.23 | 591,585 | -0.08(-0.71%) |
Jan 17, 2013 | 11.11 | 11.39 | 11.11 | 11.31 | 1,153,993 | +0.13(+1.16%) |
Jan 16, 2013 | 10.90 | 11.21 | 10.90 | 11.18 | 514,342 | +0.17(+1.54%) |
Jan 15, 2013 | 10.86 | 11.07 | 10.83 | 11.01 | 271,829 | +0.00(+0.00%) |
Jan 14, 2013 | 10.95 | 11.17 | 10.83 | 11.01 | 379,280 | +0.15(+1.38%) |
Jan 11, 2013 | 10.95 | 11.08 | 10.77 | 10.86 | 590,059 | -0.20(-1.81%) |
Jan 10, 2013 | 10.95 | 11.15 | 10.95 | 11.06 | 433,517 | +0.16(+1.47%) |
Jan 09, 2013 | 11.55 | 11.58 | 10.65 | 10.90 | 1,637,726 | -0.50(-4.39%) |
Jan 08, 2013 | 11.25 | 11.43 | 11.20 | 11.40 | 1,470,798 | +0.21(+1.88%) |
Jan 07, 2013 | 10.75 | 11.33 | 10.70 | 11.19 | 898,654 | +0.35(+3.23%) |
Jan 04, 2013 | 10.06 | 10.88 | 10.06 | 10.84 | 606,599 | +0.13(+1.21%) |
Jan 03, 2013 | 10.56 | 10.72 | 10.53 | 10.71 | 1,203,659 | +0.16(+1.52%) |
Jan 02, 2013 | 10.25 | 10.66 | 10.02 | 10.55 | 1,007,725 | +0.53(+5.29%) |
Dec 31, 2012 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.91%) | |
Dec 28, 2012 | 9.930 | 9.950 | 9.840 | 9.930 | 91,492 | -0.05(-0.50%) |
Dec 27, 2012 | 9.900 | 10.05 | 9.820 | 9.980 | 217,545 | +0.09(+0.91%) |
Dec 24, 2012 | 9.890 | 9.890 | 9.890 | 0 | -0.06(-0.60%) | |
Dec 21, 2012 | 9.950 | 10.13 | 9.950 | 9.950 | 599,779 | -0.07(-0.70%) |
Dec 20, 2012 | 10.03 | 10.25 | 9.990 | 10.02 | 1,055,199 | -0.13(-1.28%) |
Dec 19, 2012 | 9.970 | 10.25 | 9.900 | 10.15 | 2,066,415 | +0.28(+2.84%) |
Dec 18, 2012 | 10.30 | 10.30 | 9.700 | 9.870 | 5,290,398 | -0.50(-4.82%) |
Dec 17, 2012 | 10.67 | 10.67 | 10.30 | 10.37 | 968,780 | -0.32(-2.99%) |
Dec 14, 2012 | 10.49 | 10.91 | 10.39 | 10.69 | 1,007,513 | +0.33(+3.19%) |
Dec 13, 2012 | 10.30 | 10.40 | 10.18 | 10.36 | 311,873 | -0.10(-0.96%) |
Dec 12, 2012 | 10.22 | 10.64 | 10.22 | 10.46 | 587,086 | +0.12(+1.16%) |
Dec 11, 2012 | 10.33 | 10.42 | 10.24 | 10.34 | 511,404 | +0.01(+0.10%) |
Dec 10, 2012 | 9.830 | 10.42 | 9.810 | 10.33 | 368,216 | +0.56(+5.73%) |
Dec 07, 2012 | 9.900 | 9.960 | 9.610 | 9.770 | 734,668 | -0.07(-0.71%) |
Dec 06, 2012 | 9.900 | 9.940 | 9.780 | 9.840 | 514,602 | -0.12(-1.20%) |
Dec 05, 2012 | 9.630 | 9.980 | 9.580 | 9.960 | 665,271 | +0.38(+3.97%) |