Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.93 | 11.03 | 10.88 | 11.03 | 73,911 | +0.05(+0.41%) |
Feb 27, 2013 | 10.91 | 11.03 | 10.90 | 10.98 | 110,512 | +0.07(+0.64%) |
Feb 26, 2013 | 10.92 | 10.97 | 10.82 | 10.91 | 61,773 | +0.02(+0.14%) |
Feb 22, 2013 | 10.97 | 10.97 | 10.80 | 10.90 | 85,590 | +0.05(+0.46%) |
Feb 21, 2013 | 10.88 | 10.88 | 10.69 | 10.85 | 150,885 | -0.07(-0.64%) |
Feb 20, 2013 | 10.96 | 11.01 | 10.84 | 10.92 | 93,105 | +0.03(+0.23%) |
Feb 19, 2013 | 10.87 | 11.01 | 10.83 | 10.89 | 112,533 | +0.16(+1.49%) |
Feb 15, 2013 | 10.80 | 10.83 | 10.70 | 10.73 | 87,992 | -0.01(-0.05%) |
Feb 14, 2013 | 10.71 | 10.74 | 10.66 | 10.74 | 201,649 | -0.15(-1.34%) |
Feb 13, 2013 | 10.77 | 10.99 | 10.77 | 10.88 | 128,816 | +0.08(+0.70%) |
Feb 12, 2013 | 10.67 | 10.82 | 10.67 | 10.81 | 68,952 | +0.12(+1.13%) |
Feb 11, 2013 | 10.70 | 10.72 | 10.65 | 10.69 | 64,594 | +0.09(+0.85%) |
Feb 08, 2013 | 10.53 | 10.63 | 10.53 | 10.60 | 122,293 | +0.06(+0.57%) |
Feb 07, 2013 | 10.59 | 10.59 | 10.49 | 10.54 | 96,936 | -0.05(-0.47%) |
Feb 06, 2013 | 10.50 | 10.62 | 10.50 | 10.59 | 84,222 | -0.05(-0.47%) |
Feb 04, 2013 | 10.69 | 10.72 | 10.62 | 10.64 | 47,934 | -0.01(-0.09%) |
Feb 01, 2013 | 10.71 | 10.73 | 10.62 | 10.65 | 111,551 | -0.01(-0.05%) |
Jan 31, 2013 | 10.53 | 10.67 | 10.52 | 10.65 | 114,781 | +0.15(+1.38%) |
Jan 30, 2013 | 10.47 | 10.51 | 10.47 | 10.51 | 123,769 | +0.04(+0.34%) |
Jan 29, 2013 | 10.35 | 10.48 | 10.35 | 10.47 | 90,616 | +0.12(+1.16%) |
Jan 28, 2013 | 10.39 | 10.45 | 10.23 | 10.35 | 157,016 | -0.07(-0.64%) |
Jan 25, 2013 | 10.50 | 10.50 | 10.34 | 10.42 | 105,606 | -0.05(-0.46%) |
Jan 24, 2013 | 10.47 | 10.52 | 10.40 | 10.47 | 119,707 | +0.00(+0.00%) |
Jan 23, 2013 | 10.35 | 10.50 | 10.35 | 10.47 | 93,059 | +0.05(+0.48%) |
Jan 22, 2013 | 10.37 | 10.50 | 10.33 | 10.42 | 131,250 | +0.09(+0.87%) |
Jan 18, 2013 | 10.39 | 10.39 | 10.32 | 10.33 | 34,164 | -0.04(-0.34%) |
Jan 17, 2013 | 10.37 | 10.45 | 10.23 | 10.36 | 78,141 | +0.09(+0.83%) |
Jan 16, 2013 | 10.22 | 10.32 | 10.12 | 10.28 | 105,223 | +0.13(+1.29%) |
Jan 15, 2013 | 10.25 | 10.28 | 10.10 | 10.15 | 77,057 | -0.13(-1.27%) |
Jan 14, 2013 | 10.20 | 10.39 | 10.20 | 10.28 | 81,444 | +0.03(+0.24%) |
Jan 11, 2013 | 10.28 | 10.39 | 10.25 | 10.25 | 52,953 | +0.03(+0.25%) |
Jan 10, 2013 | 10.14 | 10.23 | 10.11 | 10.23 | 43,208 | +0.11(+1.09%) |
Jan 09, 2013 | 10.10 | 10.26 | 9.980 | 10.12 | 43,589 | +0.09(+0.90%) |
Jan 08, 2013 | 9.930 | 10.09 | 9.925 | 10.02 | 62,683 | +0.15(+1.47%) |
Jan 07, 2013 | 9.865 | 9.950 | 9.729 | 9.880 | 74,965 | +0.06(+0.61%) |
Jan 04, 2013 | 9.824 | 9.900 | 9.689 | 9.819 | 83,028 | +0.13(+1.29%) |
Jan 03, 2013 | 9.674 | 9.749 | 9.649 | 9.694 | 71,354 | +0.07(+0.73%) |
Jan 02, 2013 | 9.524 | 9.669 | 9.373 | 9.624 | 69,185 | +0.25(+2.67%) |
Dec 31, 2012 | 9.383 | 9.549 | 9.218 | 9.373 | 78,141 | +0.06(+0.65%) |
Dec 28, 2012 | 9.549 | 9.564 | 9.283 | 9.313 | 143,550 | -0.16(-1.69%) |
Dec 27, 2012 | 9.464 | 9.559 | 9.253 | 9.474 | 57,333 | -0.04(-0.42%) |
Dec 26, 2012 | 9.474 | 9.569 | 9.373 | 9.514 | 60,764 | +0.01(+0.10%) |
Dec 24, 2012 | 9.278 | 9.564 | 9.278 | 9.504 | 43,146 | +0.13(+1.39%) |
Dec 21, 2012 | 9.243 | 9.373 | 9.153 | 9.373 | 83,555 | +0.10(+1.03%) |
Dec 20, 2012 | 9.278 | 9.398 | 9.253 | 9.278 | 106,504 | -0.02(-0.22%) |
Dec 19, 2012 | 9.408 | 9.519 | 9.273 | 9.298 | 115,342 | -0.01(-0.16%) |
Dec 18, 2012 | 9.388 | 9.469 | 9.268 | 9.313 | 80,457 | -0.03(-0.27%) |
Dec 17, 2012 | 9.514 | 9.549 | 9.313 | 9.338 | 79,589 | -0.09(-0.90%) |
Dec 14, 2012 | 9.569 | 9.574 | 9.388 | 9.423 | 51,599 | -0.12(-1.21%) |
Dec 13, 2012 | 9.504 | 9.564 | 9.448 | 9.539 | 40,578 | +0.08(+0.79%) |
Dec 12, 2012 | 9.418 | 9.719 | 9.383 | 9.464 | 138,121 | -0.11(-1.10%) |
Dec 11, 2012 | 9.945 | 9.945 | 9.428 | 9.569 | 124,351 | -0.31(-3.10%) |
Dec 10, 2012 | 9.809 | 9.880 | 9.709 | 9.875 | 75,475 | +0.13(+1.34%) |
Dec 07, 2012 | 9.970 | 10.01 | 9.654 | 9.744 | 71,407 | -0.12(-1.22%) |
Dec 06, 2012 | 9.860 | 9.895 | 9.814 | 9.864 | 34,769 | +0.09(+0.87%) |
Dec 05, 2012 | 9.724 | 9.844 | 9.649 | 9.779 | 58,799 | +0.10(+1.04%) |