Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.76 | 10.76 | 10.59 | 10.71 | 203,543 | +0.03(+0.29%) |
Feb 27, 2013 | 10.55 | 10.72 | 10.51 | 10.68 | 334,714 | +0.06(+0.54%) |
Feb 26, 2013 | 10.64 | 10.64 | 10.46 | 10.62 | 255,752 | +0.04(+0.33%) |
Feb 22, 2013 | 10.50 | 10.65 | 10.44 | 10.59 | 357,344 | +0.13(+1.22%) |
Feb 21, 2013 | 10.51 | 10.57 | 10.40 | 10.46 | 326,381 | -0.19(-1.82%) |
Feb 20, 2013 | 10.77 | 10.77 | 10.55 | 10.65 | 276,270 | -0.20(-1.82%) |
Feb 19, 2013 | 10.53 | 10.88 | 10.46 | 10.85 | 371,023 | +0.39(+3.74%) |
Feb 15, 2013 | 10.65 | 10.89 | 10.42 | 10.46 | 229,303 | -0.31(-2.86%) |
Feb 14, 2013 | 10.69 | 10.98 | 10.43 | 10.77 | 317,343 | +0.00(+0.00%) |
Feb 13, 2013 | 10.90 | 10.93 | 10.74 | 10.77 | 151,803 | -0.16(-1.49%) |
Feb 12, 2013 | 10.96 | 10.98 | 10.90 | 10.93 | 95,870 | +0.03(+0.28%) |
Feb 11, 2013 | 10.80 | 10.99 | 10.74 | 10.90 | 297,218 | +0.04(+0.36%) |
Feb 08, 2013 | 10.97 | 10.99 | 10.82 | 10.86 | 53,689 | -0.06(-0.56%) |
Feb 07, 2013 | 10.75 | 10.97 | 10.72 | 10.92 | 157,904 | +0.24(+2.26%) |
Feb 06, 2013 | 10.64 | 10.94 | 10.49 | 10.68 | 134,565 | +0.17(+1.59%) |
Feb 04, 2013 | 10.63 | 10.63 | 10.44 | 10.51 | 203,725 | -0.07(-0.71%) |
Feb 01, 2013 | 11.09 | 11.09 | 10.45 | 10.59 | 457,334 | -0.49(-4.40%) |
Jan 31, 2013 | 11.13 | 11.16 | 10.57 | 11.08 | 273,164 | -0.13(-1.18%) |
Jan 30, 2013 | 11.26 | 12.58 | 11.12 | 11.21 | 326,208 | +0.10(+0.87%) |
Jan 29, 2013 | 10.83 | 11.38 | 10.83 | 11.11 | 289,606 | +0.35(+3.27%) |
Jan 28, 2013 | 10.95 | 11.10 | 10.70 | 10.76 | 379,898 | +0.06(+0.53%) |
Jan 25, 2013 | 10.44 | 10.77 | 10.38 | 10.70 | 235,359 | +0.26(+2.48%) |
Jan 24, 2013 | 10.67 | 10.67 | 10.36 | 10.44 | 137,439 | -0.14(-1.33%) |
Jan 23, 2013 | 10.34 | 10.66 | 10.34 | 10.58 | 148,813 | +0.21(+2.03%) |
Jan 22, 2013 | 10.37 | 10.46 | 10.32 | 10.37 | 170,308 | +0.04(+0.43%) |
Jan 18, 2013 | 10.44 | 10.44 | 10.29 | 10.33 | 153,363 | -0.04(-0.34%) |
Jan 17, 2013 | 10.31 | 10.36 | 10.25 | 10.36 | 36,381 | +0.15(+1.42%) |
Jan 16, 2013 | 10.26 | 10.39 | 10.20 | 10.22 | 180,434 | -0.04(-0.34%) |
Jan 15, 2013 | 10.44 | 10.46 | 10.24 | 10.26 | 163,972 | -0.14(-1.31%) |
Jan 14, 2013 | 10.47 | 10.47 | 10.28 | 10.39 | 166,806 | -0.05(-0.46%) |
Jan 11, 2013 | 10.11 | 10.44 | 10.09 | 10.44 | 187,502 | +0.35(+3.44%) |
Jan 10, 2013 | 10.00 | 10.32 | 10.00 | 10.09 | 395,482 | +0.14(+1.41%) |
Jan 09, 2013 | 9.956 | 10.00 | 9.846 | 9.952 | 119,735 | -0.02(-0.22%) |
Jan 08, 2013 | 10.04 | 10.11 | 9.912 | 9.974 | 182,106 | -0.07(-0.66%) |
Jan 07, 2013 | 10.02 | 10.09 | 9.837 | 10.04 | 102,645 | -0.06(-0.61%) |
Jan 04, 2013 | 10.32 | 10.32 | 10.00 | 10.10 | 131,130 | -0.13(-1.25%) |
Jan 03, 2013 | 10.55 | 10.60 | 10.21 | 10.23 | 176,530 | -0.18(-1.69%) |
Jan 02, 2013 | 10.44 | 10.54 | 10.25 | 10.40 | 406,245 | +0.15(+1.50%) |
Dec 31, 2012 | 9.640 | 10.28 | 9.582 | 10.25 | 373,064 | +0.58(+6.05%) |
Dec 28, 2012 | 9.552 | 9.749 | 9.420 | 9.666 | 345,885 | -0.11(-1.08%) |
Dec 27, 2012 | 9.648 | 9.776 | 9.312 | 9.771 | 1,249,395 | +0.19(+1.97%) |
Dec 26, 2012 | 9.407 | 9.714 | 9.352 | 9.582 | 179,544 | +0.24(+2.54%) |
Dec 24, 2012 | 9.429 | 9.481 | 9.345 | 9.345 | 83,064 | -0.14(-1.44%) |
Dec 21, 2012 | 9.547 | 9.842 | 9.446 | 9.481 | 256,630 | -0.16(-1.69%) |
Dec 20, 2012 | 9.930 | 9.930 | 9.354 | 9.644 | 5,082,875 | -0.24(-2.45%) |
Dec 19, 2012 | 9.824 | 9.886 | 9.776 | 9.886 | 239,379 | +0.08(+0.85%) |
Dec 18, 2012 | 9.802 | 9.802 | 9.692 | 9.802 | 100,509 | -0.04(-0.45%) |
Dec 17, 2012 | 9.846 | 9.846 | 9.780 | 9.846 | 30,523 | +0.02(+0.22%) |
Dec 14, 2012 | 9.802 | 9.864 | 9.780 | 9.824 | 320,901 | -0.02(-0.22%) |
Dec 13, 2012 | 9.846 | 9.846 | 9.820 | 9.846 | 119,414 | +0.00(+0.00%) |
Dec 12, 2012 | 9.868 | 9.890 | 9.785 | 9.846 | 104,692 | -0.04(-0.44%) |
Dec 11, 2012 | 9.829 | 9.890 | 9.824 | 9.890 | 98,240 | +0.03(+0.27%) |
Dec 10, 2012 | 9.890 | 9.890 | 9.741 | 9.864 | 60,457 | -0.03(-0.27%) |
Dec 07, 2012 | 9.670 | 9.978 | 9.670 | 9.890 | 90,485 | +0.22(+2.27%) |
Dec 06, 2012 | 9.890 | 9.934 | 9.560 | 9.670 | 619,450 | -0.22(-2.22%) |
Dec 05, 2012 | 10.00 | 10.00 | 9.849 | 9.890 | 67,360 | -0.02(-0.24%) |