Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.65 | 12.84 | 11.49 | 12.45 | 881,225 | +1.74(+16.25%) |
Feb 27, 2013 | 10.64 | 10.76 | 10.57 | 10.71 | 72,998 | +0.03(+0.28%) |
Feb 26, 2013 | 10.59 | 10.69 | 10.50 | 10.68 | 42,076 | +0.12(+1.14%) |
Feb 25, 2013 | 10.76 | 10.76 | 10.53 | 10.56 | 51,618 | -0.14(-1.31%) |
Feb 22, 2013 | 10.64 | 10.78 | 10.50 | 10.70 | 50,998 | +0.11(+1.04%) |
Feb 21, 2013 | 10.62 | 10.69 | 10.53 | 10.59 | 93,132 | -0.03(-0.28%) |
Feb 20, 2013 | 10.83 | 10.83 | 10.51 | 10.62 | 118,968 | -0.24(-2.21%) |
Feb 19, 2013 | 10.93 | 10.93 | 10.80 | 10.86 | 36,067 | -0.07(-0.64%) |
Feb 15, 2013 | 10.91 | 10.97 | 10.80 | 10.93 | 61,077 | +0.04(+0.37%) |
Feb 14, 2013 | 10.86 | 10.92 | 10.60 | 10.89 | 14,244 | +0.00(+0.00%) |
Feb 13, 2013 | 10.93 | 10.96 | 10.82 | 10.89 | 33,249 | -0.01(-0.09%) |
Feb 12, 2013 | 10.90 | 10.96 | 10.83 | 10.90 | 63,802 | +0.02(+0.18%) |
Feb 11, 2013 | 10.74 | 10.91 | 10.65 | 10.88 | 47,020 | +0.18(+1.68%) |
Feb 08, 2013 | 10.72 | 10.74 | 10.61 | 10.70 | 18,461 | +0.02(+0.19%) |
Feb 07, 2013 | 10.81 | 10.83 | 10.61 | 10.68 | 22,942 | -0.15(-1.39%) |
Feb 06, 2013 | 10.61 | 10.85 | 10.57 | 10.83 | 42,095 | +0.20(+1.88%) |
Feb 04, 2013 | 10.72 | 10.73 | 10.53 | 10.63 | 55,181 | -0.16(-1.48%) |
Feb 01, 2013 | 10.70 | 10.85 | 10.53 | 10.79 | 47,041 | +0.17(+1.60%) |
Jan 31, 2013 | 10.65 | 10.65 | 10.49 | 10.62 | 85,539 | -0.03(-0.28%) |
Jan 30, 2013 | 10.86 | 10.86 | 10.55 | 10.65 | 31,080 | -0.22(-2.02%) |
Jan 29, 2013 | 10.82 | 10.94 | 10.68 | 10.87 | 40,005 | +0.05(+0.46%) |
Jan 28, 2013 | 10.55 | 10.90 | 10.48 | 10.82 | 81,409 | +0.27(+2.56%) |
Jan 25, 2013 | 10.45 | 10.66 | 10.40 | 10.55 | 74,711 | +0.14(+1.34%) |
Jan 24, 2013 | 10.64 | 10.72 | 10.35 | 10.41 | 43,606 | -0.24(-2.25%) |
Jan 23, 2013 | 10.70 | 10.83 | 10.63 | 10.65 | 67,035 | -0.08(-0.75%) |
Jan 22, 2013 | 10.35 | 10.78 | 10.29 | 10.73 | 86,788 | +0.40(+3.87%) |
Jan 18, 2013 | 10.25 | 10.45 | 10.25 | 10.33 | 36,194 | +0.04(+0.39%) |
Jan 17, 2013 | 10.33 | 10.39 | 10.18 | 10.29 | 40,778 | -0.03(-0.29%) |
Jan 16, 2013 | 10.26 | 10.40 | 10.18 | 10.32 | 51,929 | -0.02(-0.19%) |
Jan 15, 2013 | 10.18 | 10.36 | 10.18 | 10.34 | 60,187 | +0.12(+1.17%) |
Jan 14, 2013 | 10.25 | 10.25 | 10.15 | 10.22 | 208,831 | -0.09(-0.87%) |
Jan 11, 2013 | 10.23 | 10.38 | 10.17 | 10.31 | 37,317 | +0.00(+0.00%) |
Jan 10, 2013 | 10.41 | 10.41 | 10.17 | 10.31 | 51,932 | -0.07(-0.67%) |
Jan 09, 2013 | 10.43 | 10.47 | 10.26 | 10.38 | 79,342 | -0.02(-0.19%) |
Jan 08, 2013 | 10.25 | 10.45 | 10.10 | 10.40 | 71,606 | +0.14(+1.36%) |
Jan 07, 2013 | 10.63 | 10.63 | 10.12 | 10.26 | 203,618 | -0.89(-7.98%) |
Jan 04, 2013 | 11.21 | 11.36 | 11.10 | 11.15 | 51,634 | -0.03(-0.27%) |
Jan 03, 2013 | 10.89 | 11.35 | 10.62 | 11.18 | 72,436 | +0.31(+2.85%) |
Jan 02, 2013 | 10.28 | 10.98 | 9.910 | 10.87 | 113,206 | +0.96(+9.69%) |
Dec 31, 2012 | 9.600 | 9.980 | 9.481 | 9.910 | 87,760 | +0.31(+3.23%) |
Dec 28, 2012 | 9.480 | 9.660 | 9.480 | 9.600 | 78,824 | +0.00(+0.00%) |
Dec 27, 2012 | 9.750 | 9.850 | 9.440 | 9.600 | 45,072 | -0.14(-1.44%) |
Dec 26, 2012 | 9.630 | 9.830 | 9.610 | 9.740 | 41,913 | +0.13(+1.35%) |
Dec 24, 2012 | 9.800 | 9.800 | 9.520 | 9.610 | 27,718 | -0.11(-1.13%) |
Dec 21, 2012 | 9.670 | 9.810 | 9.450 | 9.720 | 126,158 | -0.01(-0.10%) |
Dec 20, 2012 | 9.920 | 9.960 | 9.670 | 9.730 | 82,079 | -0.28(-2.80%) |
Dec 19, 2012 | 9.960 | 10.15 | 9.670 | 10.01 | 49,193 | +0.07(+0.70%) |
Dec 18, 2012 | 10.21 | 10.40 | 9.910 | 9.940 | 61,275 | -0.25(-2.45%) |
Dec 17, 2012 | 9.860 | 10.25 | 9.550 | 10.19 | 80,872 | +0.30(+3.03%) |
Dec 14, 2012 | 9.790 | 9.900 | 9.720 | 9.890 | 54,521 | +0.09(+0.92%) |
Dec 13, 2012 | 9.880 | 9.970 | 9.760 | 9.800 | 55,795 | -0.11(-1.11%) |
Dec 12, 2012 | 9.930 | 10.02 | 9.818 | 9.910 | 58,969 | -0.02(-0.20%) |
Dec 11, 2012 | 9.800 | 9.970 | 9.720 | 9.930 | 113,651 | +0.17(+1.74%) |
Dec 10, 2012 | 9.660 | 9.850 | 9.600 | 9.760 | 93,434 | +0.09(+0.93%) |
Dec 07, 2012 | 9.500 | 9.680 | 9.500 | 9.670 | 75,326 | +0.17(+1.79%) |
Dec 06, 2012 | 9.360 | 9.650 | 9.335 | 9.500 | 218,734 | +0.08(+0.85%) |
Dec 05, 2012 | 9.940 | 10.01 | 9.130 | 9.420 | 386,962 | -2.53(-21.17%) |