Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.76 | 11.90 | 11.70 | 11.74 | 130,326 | +0.03(+0.22%) |
Feb 27, 2013 | 11.72 | 11.84 | 11.70 | 11.71 | 150,919 | -0.00(-0.04%) |
Feb 26, 2013 | 11.76 | 11.83 | 11.55 | 11.72 | 95,210 | +0.01(+0.07%) |
Feb 25, 2013 | 11.82 | 11.92 | 11.62 | 11.71 | 154,927 | -0.09(-0.79%) |
Feb 22, 2013 | 11.79 | 11.82 | 11.75 | 11.80 | 73,338 | +0.09(+0.73%) |
Feb 21, 2013 | 11.75 | 11.82 | 11.67 | 11.72 | 97,327 | -0.06(-0.47%) |
Feb 20, 2013 | 11.77 | 11.89 | 11.72 | 11.77 | 455,363 | -0.02(-0.14%) |
Feb 19, 2013 | 11.73 | 11.87 | 11.70 | 11.79 | 66,375 | +0.09(+0.76%) |
Feb 15, 2013 | 11.63 | 11.82 | 11.59 | 11.70 | 82,223 | +0.14(+1.22%) |
Feb 14, 2013 | 11.60 | 11.72 | 11.51 | 11.56 | 52,322 | -0.11(-0.91%) |
Feb 13, 2013 | 11.54 | 11.74 | 11.54 | 11.67 | 162,123 | +0.18(+1.60%) |
Feb 12, 2013 | 11.16 | 11.50 | 11.16 | 11.48 | 79,451 | +0.34(+3.02%) |
Feb 11, 2013 | 10.84 | 11.49 | 10.82 | 11.15 | 207,918 | +0.53(+5.02%) |
Feb 08, 2013 | 10.53 | 10.65 | 10.50 | 10.61 | 56,396 | +0.11(+1.05%) |
Feb 07, 2013 | 10.46 | 10.50 | 10.32 | 10.50 | 172,073 | +0.02(+0.16%) |
Feb 06, 2013 | 10.26 | 10.52 | 10.26 | 10.49 | 195,445 | +0.64(+6.49%) |
Feb 04, 2013 | 10.23 | 10.34 | 9.771 | 9.847 | 123,034 | -0.46(-4.43%) |
Feb 01, 2013 | 9.839 | 10.44 | 9.826 | 10.30 | 349,148 | +0.54(+5.54%) |
Jan 31, 2013 | 9.754 | 9.822 | 9.702 | 9.762 | 120,542 | -0.04(-0.39%) |
Jan 30, 2013 | 9.877 | 10.01 | 9.758 | 9.800 | 66,243 | -0.12(-1.16%) |
Jan 29, 2013 | 9.835 | 10.01 | 9.690 | 9.916 | 133,034 | +0.13(+1.35%) |
Jan 28, 2013 | 9.779 | 9.843 | 9.460 | 9.783 | 120,093 | -0.01(-0.09%) |
Jan 25, 2013 | 9.813 | 9.813 | 9.715 | 9.792 | 173,373 | +0.00(+0.00%) |
Jan 24, 2013 | 9.796 | 9.856 | 9.724 | 9.792 | 61,618 | -0.00(-0.04%) |
Jan 23, 2013 | 9.694 | 9.813 | 9.511 | 9.796 | 44,784 | +0.09(+0.88%) |
Jan 22, 2013 | 9.886 | 9.886 | 9.604 | 9.711 | 43,603 | -0.17(-1.68%) |
Jan 18, 2013 | 9.937 | 10.07 | 9.647 | 9.877 | 82,066 | -0.05(-0.51%) |
Jan 17, 2013 | 9.809 | 10.03 | 9.758 | 9.928 | 116,118 | +0.14(+1.44%) |
Jan 16, 2013 | 9.962 | 9.962 | 9.783 | 9.788 | 64,040 | -0.23(-2.30%) |
Jan 15, 2013 | 10.04 | 10.19 | 9.975 | 10.02 | 93,574 | -0.06(-0.63%) |
Jan 14, 2013 | 10.10 | 10.21 | 10.02 | 10.08 | 51,071 | -0.04(-0.42%) |
Jan 11, 2013 | 10.24 | 10.29 | 10.12 | 10.12 | 55,394 | -0.09(-0.92%) |
Jan 10, 2013 | 10.24 | 10.24 | 10.16 | 10.22 | 48,973 | -0.01(-0.13%) |
Jan 09, 2013 | 10.10 | 10.29 | 10.10 | 10.23 | 257,547 | +0.11(+1.05%) |
Jan 08, 2013 | 10.04 | 10.13 | 9.958 | 10.12 | 216,921 | +0.04(+0.38%) |
Jan 07, 2013 | 10.05 | 10.14 | 9.975 | 10.09 | 71,876 | -0.06(-0.59%) |
Jan 04, 2013 | 10.38 | 10.46 | 10.12 | 10.15 | 75,682 | -0.16(-1.57%) |
Jan 03, 2013 | 10.47 | 10.47 | 10.20 | 10.31 | 136,439 | -0.18(-1.71%) |
Jan 02, 2013 | 10.52 | 10.70 | 9.741 | 10.49 | 218,592 | +0.75(+7.65%) |
Dec 31, 2012 | 8.795 | 9.818 | 8.693 | 9.741 | 143,353 | +0.95(+10.81%) |
Dec 28, 2012 | 9.097 | 9.268 | 8.727 | 8.791 | 94,828 | -0.33(-3.60%) |
Dec 27, 2012 | 9.404 | 9.421 | 8.931 | 9.119 | 128,629 | -0.30(-3.21%) |
Dec 26, 2012 | 9.332 | 9.489 | 9.332 | 9.421 | 41,409 | +0.09(+0.96%) |
Dec 24, 2012 | 9.417 | 9.417 | 9.323 | 9.332 | 34,195 | -0.20(-2.06%) |
Dec 21, 2012 | 9.596 | 9.596 | 9.421 | 9.528 | 237,322 | -0.17(-1.76%) |
Dec 20, 2012 | 9.481 | 9.758 | 9.481 | 9.698 | 93,558 | +0.18(+1.93%) |
Dec 19, 2012 | 9.285 | 9.579 | 9.259 | 9.515 | 104,914 | +0.16(+1.73%) |
Dec 18, 2012 | 9.021 | 9.366 | 9.021 | 9.353 | 107,705 | +0.35(+3.83%) |
Dec 17, 2012 | 8.833 | 9.038 | 8.739 | 9.008 | 72,375 | +0.20(+2.27%) |
Dec 14, 2012 | 8.705 | 8.951 | 8.617 | 8.808 | 185,401 | +0.10(+1.17%) |
Dec 13, 2012 | 8.739 | 8.957 | 8.565 | 8.705 | 223,135 | -0.05(-0.58%) |
Dec 12, 2012 | 8.850 | 8.995 | 8.719 | 8.757 | 51,303 | -0.09(-0.96%) |
Dec 11, 2012 | 8.778 | 8.953 | 8.722 | 8.842 | 85,776 | +0.11(+1.22%) |
Dec 10, 2012 | 8.612 | 8.752 | 8.612 | 8.735 | 193,138 | +0.12(+1.43%) |
Dec 07, 2012 | 8.735 | 8.735 | 8.522 | 8.612 | 148,267 | +0.10(+1.15%) |
Dec 06, 2012 | 8.424 | 8.543 | 8.203 | 8.514 | 320,582 | +0.06(+0.65%) |
Dec 05, 2012 | 8.595 | 8.603 | 8.424 | 8.458 | 146,103 | -0.08(-0.95%) |