Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.74 | 11.14 | 10.73 | 11.07 | 250,275 | +0.11(+1.05%) |
Feb 27, 2013 | 10.48 | 10.99 | 10.48 | 10.95 | 291,392 | +0.42(+4.02%) |
Feb 26, 2013 | 10.50 | 10.74 | 10.47 | 10.53 | 124,716 | +0.07(+0.69%) |
Feb 22, 2013 | 10.58 | 10.58 | 10.33 | 10.46 | 272,328 | -0.10(-0.93%) |
Feb 21, 2013 | 11.07 | 11.13 | 10.42 | 10.56 | 370,625 | -0.68(-6.04%) |
Feb 20, 2013 | 11.15 | 11.48 | 11.10 | 11.24 | 319,092 | +0.09(+0.76%) |
Feb 19, 2013 | 11.01 | 11.15 | 10.91 | 11.15 | 228,939 | +0.11(+1.04%) |
Feb 15, 2013 | 10.91 | 11.07 | 10.78 | 11.04 | 170,218 | +0.14(+1.29%) |
Feb 14, 2013 | 10.82 | 10.92 | 10.72 | 10.89 | 128,019 | +0.14(+1.34%) |
Feb 13, 2013 | 10.68 | 10.85 | 10.66 | 10.75 | 174,118 | +0.01(+0.09%) |
Feb 12, 2013 | 10.65 | 10.74 | 10.58 | 10.74 | 105,713 | +0.13(+1.27%) |
Feb 11, 2013 | 10.48 | 10.66 | 10.45 | 10.61 | 99,227 | +0.17(+1.67%) |
Feb 08, 2013 | 10.48 | 10.61 | 10.33 | 10.43 | 177,893 | -0.06(-0.59%) |
Feb 07, 2013 | 10.39 | 10.49 | 10.31 | 10.49 | 143,332 | +0.13(+1.30%) |
Feb 06, 2013 | 10.33 | 10.41 | 10.24 | 10.36 | 133,480 | -0.06(-0.57%) |
Feb 04, 2013 | 10.60 | 10.64 | 10.13 | 10.42 | 284,775 | -0.24(-2.28%) |
Feb 01, 2013 | 10.94 | 10.94 | 10.44 | 10.66 | 279,228 | -0.11(-1.00%) |
Jan 31, 2013 | 10.90 | 10.91 | 10.67 | 10.77 | 292,165 | -0.06(-0.57%) |
Jan 30, 2013 | 10.73 | 10.98 | 10.64 | 10.83 | 332,302 | +0.20(+1.91%) |
Jan 29, 2013 | 10.43 | 10.87 | 10.43 | 10.63 | 390,717 | +0.33(+3.19%) |
Jan 28, 2013 | 10.05 | 10.37 | 10.03 | 10.30 | 501,321 | +0.37(+3.70%) |
Jan 25, 2013 | 9.993 | 10.08 | 9.832 | 9.932 | 220,398 | +0.05(+0.46%) |
Jan 24, 2013 | 9.993 | 10.11 | 9.832 | 9.886 | 300,337 | +0.08(+0.82%) |
Jan 23, 2013 | 9.674 | 9.941 | 9.638 | 9.806 | 186,702 | +0.15(+1.54%) |
Jan 22, 2013 | 9.348 | 9.786 | 9.348 | 9.658 | 367,528 | +0.44(+4.72%) |
Jan 18, 2013 | 9.403 | 9.416 | 9.187 | 9.222 | 154,848 | -0.18(-1.89%) |
Jan 17, 2013 | 9.493 | 9.493 | 9.316 | 9.400 | 183,913 | +0.00(+0.00%) |
Jan 16, 2013 | 9.522 | 9.567 | 9.358 | 9.400 | 131,631 | -0.08(-0.89%) |
Jan 15, 2013 | 9.348 | 9.587 | 9.348 | 9.484 | 177,972 | +0.04(+0.38%) |
Jan 14, 2013 | 9.174 | 9.512 | 9.103 | 9.448 | 237,209 | +0.27(+2.91%) |
Jan 11, 2013 | 9.113 | 9.180 | 8.931 | 9.180 | 97,382 | +0.15(+1.71%) |
Jan 10, 2013 | 9.251 | 9.283 | 9.026 | 9.026 | 170,651 | -0.03(-0.32%) |
Jan 09, 2013 | 8.990 | 9.184 | 8.865 | 9.055 | 197,746 | +0.03(+0.32%) |
Jan 08, 2013 | 8.365 | 9.026 | 8.365 | 9.026 | 396,270 | +0.66(+7.86%) |
Jan 07, 2013 | 8.262 | 8.455 | 8.233 | 8.368 | 63,195 | +0.14(+1.68%) |
Jan 04, 2013 | 8.410 | 8.520 | 8.165 | 8.230 | 68,981 | -0.10(-1.16%) |
Jan 03, 2013 | 8.384 | 8.458 | 8.291 | 8.326 | 54,856 | -0.00(-0.04%) |
Jan 02, 2013 | 8.313 | 8.365 | 8.239 | 8.329 | 85,932 | +0.16(+1.93%) |
Dec 31, 2012 | 8.059 | 8.204 | 8.010 | 8.172 | 75,102 | +0.01(+0.12%) |
Dec 28, 2012 | 8.139 | 8.184 | 8.049 | 8.162 | 60,729 | +0.05(+0.68%) |
Dec 27, 2012 | 8.059 | 8.139 | 8.002 | 8.107 | 48,264 | +0.02(+0.28%) |
Dec 26, 2012 | 8.230 | 8.230 | 7.988 | 8.084 | 62,854 | -0.05(-0.67%) |
Dec 24, 2012 | 8.291 | 8.291 | 8.059 | 8.139 | 63,251 | -0.06(-0.75%) |
Dec 21, 2012 | 7.898 | 8.304 | 7.898 | 8.201 | 139,250 | +0.08(+0.99%) |
Dec 20, 2012 | 8.133 | 8.204 | 7.985 | 8.120 | 64,678 | +0.04(+0.48%) |
Dec 19, 2012 | 8.123 | 8.381 | 8.059 | 8.081 | 175,121 | +0.02(+0.20%) |
Dec 18, 2012 | 7.801 | 8.168 | 7.759 | 8.065 | 189,159 | +0.34(+4.42%) |
Dec 17, 2012 | 7.317 | 7.840 | 7.237 | 7.723 | 253,232 | +0.50(+6.92%) |
Dec 14, 2012 | 7.311 | 7.317 | 7.150 | 7.224 | 172,149 | -0.09(-1.28%) |
Dec 13, 2012 | 7.379 | 7.420 | 7.253 | 7.317 | 88,993 | -0.11(-1.48%) |
Dec 12, 2012 | 7.382 | 7.466 | 7.301 | 7.427 | 112,633 | +0.02(+0.22%) |
Dec 11, 2012 | 7.362 | 7.436 | 7.350 | 7.411 | 114,286 | +0.01(+0.09%) |
Dec 10, 2012 | 7.350 | 7.507 | 7.350 | 7.404 | 141,272 | -0.08(-1.03%) |
Dec 07, 2012 | 7.604 | 7.643 | 7.386 | 7.482 | 112,505 | -0.06(-0.77%) |
Dec 06, 2012 | 7.595 | 7.672 | 7.446 | 7.540 | 67,051 | +0.01(+0.17%) |
Dec 05, 2012 | 7.904 | 7.965 | 7.472 | 7.527 | 215,459 | -0.37(-4.73%) |