Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.03 | 10.05 | 9.935 | 9.940 | 16,924 | +0.02(+0.19%) |
Feb 27, 2013 | 9.968 | 9.968 | 9.791 | 9.921 | 17,679 | +0.00(+0.00%) |
Feb 26, 2013 | 9.949 | 9.949 | 9.753 | 9.921 | 64,608 | -0.24(-2.38%) |
Feb 22, 2013 | 10.07 | 10.28 | 10.07 | 10.16 | 369,703 | +0.16(+1.58%) |
Feb 21, 2013 | 10.27 | 10.27 | 9.847 | 10.00 | 184,374 | -0.34(-3.32%) |
Feb 20, 2013 | 10.54 | 10.62 | 10.34 | 10.35 | 368,458 | -0.21(-2.03%) |
Feb 19, 2013 | 10.35 | 10.56 | 10.35 | 10.56 | 3,842 | +0.26(+2.53%) |
Feb 15, 2013 | 10.45 | 10.45 | 10.30 | 10.30 | 430 | -0.13(-1.25%) |
Feb 14, 2013 | 10.46 | 10.46 | 10.42 | 10.43 | 1,619 | +0.21(+2.08%) |
Feb 13, 2013 | 10.22 | 10.27 | 10.16 | 10.22 | 11,204 | +0.00(+0.02%) |
Feb 12, 2013 | 10.13 | 10.23 | 10.13 | 10.22 | 5,743 | +0.10(+1.01%) |
Feb 11, 2013 | 10.02 | 10.12 | 10.02 | 10.12 | 5,031 | +0.08(+0.77%) |
Feb 08, 2013 | 9.912 | 10.04 | 9.912 | 10.04 | 2,815 | +0.14(+1.37%) |
Feb 07, 2013 | 9.958 | 9.958 | 9.903 | 9.903 | 6,295 | -0.09(-0.93%) |
Feb 06, 2013 | 9.744 | 9.995 | 9.744 | 9.995 | 2,704 | +0.34(+3.56%) |
Feb 04, 2013 | 9.707 | 9.707 | 9.629 | 9.651 | 4,100 | -0.11(-1.14%) |
Feb 01, 2013 | 9.689 | 9.763 | 9.679 | 9.763 | 2,461 | +0.18(+1.84%) |
Jan 31, 2013 | 9.558 | 9.596 | 9.540 | 9.586 | 4,564 | +0.01(+0.10%) |
Jan 30, 2013 | 9.661 | 9.661 | 9.577 | 9.577 | 4,324 | -0.01(-0.08%) |
Jan 29, 2013 | 9.679 | 9.679 | 9.585 | 9.585 | 1,756 | -0.09(-0.96%) |
Jan 28, 2013 | 9.633 | 9.679 | 9.633 | 9.678 | 3,101 | +0.04(+0.38%) |
Jan 25, 2013 | 9.577 | 9.661 | 9.577 | 9.641 | 3,465 | +0.13(+1.35%) |
Jan 24, 2013 | 9.493 | 9.638 | 9.486 | 9.513 | 2,728 | +0.03(+0.31%) |
Jan 23, 2013 | 9.326 | 9.493 | 9.326 | 9.484 | 5,249 | +0.19(+2.00%) |
Jan 22, 2013 | 9.254 | 9.306 | 9.254 | 9.298 | 3,616 | +0.08(+0.85%) |
Jan 18, 2013 | 9.094 | 9.220 | 9.094 | 9.220 | 1,103 | +0.01(+0.05%) |
Jan 17, 2013 | 9.205 | 9.223 | 9.187 | 9.215 | 4,194 | +0.06(+0.61%) |
Jan 16, 2013 | 9.168 | 9.177 | 9.150 | 9.159 | 1,427 | -0.02(-0.20%) |
Jan 15, 2013 | 9.010 | 9.187 | 9.010 | 9.177 | 1,240 | +0.06(+0.71%) |
Jan 14, 2013 | 9.056 | 9.112 | 9.056 | 9.112 | 4,572 | -0.06(-0.61%) |
Jan 11, 2013 | 9.214 | 9.214 | 9.168 | 9.168 | 1,075 | -0.06(-0.70%) |
Jan 10, 2013 | 9.298 | 9.298 | 9.177 | 9.233 | 3,207 | +0.01(+0.14%) |
Jan 09, 2013 | 9.177 | 9.270 | 9.177 | 9.220 | 2,885 | +0.15(+1.71%) |
Jan 08, 2013 | 9.196 | 9.196 | 9.066 | 9.066 | 1,179 | -0.16(-1.71%) |
Jan 07, 2013 | 9.345 | 9.345 | 9.187 | 9.224 | 2,973 | -0.17(-1.78%) |
Jan 04, 2013 | 9.354 | 9.400 | 9.354 | 9.391 | 1,559 | +0.05(+0.49%) |
Jan 03, 2013 | 9.345 | 9.391 | 9.345 | 9.345 | 3,987 | +0.21(+2.30%) |
Jan 02, 2013 | 9.131 | 9.137 | 8.833 | 9.135 | 5,543 | +0.50(+5.75%) |
Dec 31, 2012 | 8.647 | 8.684 | 8.619 | 8.638 | 1,532 | +0.04(+0.43%) |
Dec 28, 2012 | 8.443 | 8.677 | 8.443 | 8.601 | 12,343 | +0.01(+0.11%) |
Dec 27, 2012 | 8.638 | 8.717 | 8.564 | 8.591 | 3,056 | -0.15(-1.70%) |
Dec 26, 2012 | 8.781 | 8.786 | 8.712 | 8.740 | 2,220 | +0.04(+0.43%) |
Dec 24, 2012 | 8.647 | 8.703 | 8.647 | 8.703 | 1,386 | -0.04(-0.43%) |
Dec 21, 2012 | 8.629 | 8.759 | 8.629 | 8.740 | 9,039 | -0.14(-1.54%) |
Dec 20, 2012 | 8.821 | 8.932 | 8.821 | 8.877 | 13,285 | -0.04(-0.42%) |
Dec 19, 2012 | 8.914 | 8.914 | 8.914 | 8.914 | 756 | +0.10(+1.16%) |
Dec 18, 2012 | 8.784 | 8.812 | 8.784 | 8.812 | 654 | +0.11(+1.28%) |
Dec 17, 2012 | 8.636 | 8.747 | 8.636 | 8.701 | 8,759 | +0.04(+0.43%) |
Dec 14, 2012 | 8.562 | 8.719 | 8.562 | 8.664 | 7,481 | +0.03(+0.32%) |
Dec 13, 2012 | 8.747 | 8.747 | 8.569 | 8.636 | 3,937 | -0.19(-2.10%) |
Dec 12, 2012 | 8.701 | 8.895 | 8.701 | 8.821 | 33,420 | +0.09(+1.06%) |
Dec 11, 2012 | 8.664 | 8.747 | 8.664 | 8.728 | 5,344 | +0.20(+2.39%) |
Dec 10, 2012 | 8.377 | 8.525 | 8.377 | 8.525 | 2,830 | +0.08(+0.92%) |
Dec 07, 2012 | 8.423 | 8.447 | 8.423 | 8.447 | 556 | +0.05(+0.61%) |
Dec 06, 2012 | 8.358 | 8.434 | 8.350 | 8.395 | 4,889 | +0.04(+0.44%) |
Dec 05, 2012 | 8.367 | 8.367 | 8.358 | 8.358 | 334 | +0.03(+0.36%) |