Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.83 | 12.86 | 12.54 | 12.54 | 1,273,117 | -0.27(-2.10%) |
Feb 27, 2013 | 12.47 | 12.86 | 12.47 | 12.81 | 1,110,665 | +0.35(+2.84%) |
Feb 26, 2013 | 12.40 | 12.50 | 12.27 | 12.46 | 1,660,372 | +0.15(+1.19%) |
Feb 25, 2013 | 12.72 | 12.75 | 12.28 | 12.31 | 1,179,822 | -0.39(-3.09%) |
Feb 22, 2013 | 12.62 | 12.70 | 12.54 | 12.70 | 648,163 | +0.18(+1.47%) |
Feb 21, 2013 | 12.69 | 12.73 | 12.39 | 12.52 | 1,720,115 | -0.23(-1.81%) |
Feb 20, 2013 | 13.11 | 13.16 | 12.68 | 12.75 | 1,864,325 | -0.42(-3.21%) |
Feb 19, 2013 | 13.34 | 13.44 | 13.14 | 13.17 | 1,771,513 | -0.10(-0.75%) |
Feb 15, 2013 | 13.29 | 13.34 | 13.14 | 13.27 | 856,048 | -0.12(-0.86%) |
Feb 14, 2013 | 13.13 | 13.41 | 13.10 | 13.39 | 1,033,333 | +0.22(+1.69%) |
Feb 13, 2013 | 13.21 | 13.30 | 13.07 | 13.17 | 1,087,721 | -0.08(-0.64%) |
Feb 12, 2013 | 13.05 | 13.30 | 12.99 | 13.25 | 1,041,996 | +0.17(+1.29%) |
Feb 11, 2013 | 13.04 | 13.08 | 12.93 | 13.08 | 825,938 | +0.00(+0.00%) |
Feb 08, 2013 | 12.97 | 13.10 | 12.94 | 13.08 | 809,277 | +0.15(+1.13%) |
Feb 07, 2013 | 13.07 | 13.13 | 12.78 | 12.94 | 1,046,728 | -0.12(-0.94%) |
Feb 06, 2013 | 12.80 | 13.07 | 12.77 | 13.06 | 1,353,062 | +0.35(+2.72%) |
Feb 04, 2013 | 12.89 | 12.95 | 12.65 | 12.71 | 1,570,831 | -0.30(-2.31%) |
Feb 01, 2013 | 12.95 | 13.07 | 12.86 | 13.01 | 1,551,272 | +0.21(+1.62%) |
Jan 31, 2013 | 12.73 | 12.90 | 12.73 | 12.80 | 1,512,654 | +0.03(+0.24%) |
Jan 30, 2013 | 12.70 | 12.87 | 12.64 | 12.77 | 2,569,233 | +0.05(+0.42%) |
Jan 29, 2013 | 12.57 | 12.77 | 12.54 | 12.72 | 1,154,487 | +0.18(+1.47%) |
Jan 28, 2013 | 12.69 | 12.70 | 12.38 | 12.54 | 1,215,268 | -0.21(-1.63%) |
Jan 25, 2013 | 12.83 | 12.83 | 12.59 | 12.74 | 1,068,430 | +0.02(+0.18%) |
Jan 24, 2013 | 12.81 | 12.93 | 12.65 | 12.72 | 2,033,429 | -0.06(-0.48%) |
Jan 23, 2013 | 12.63 | 12.87 | 12.58 | 12.78 | 3,198,375 | +0.12(+0.97%) |
Jan 22, 2013 | 12.28 | 12.69 | 12.27 | 12.66 | 2,173,615 | +0.42(+3.39%) |
Jan 18, 2013 | 12.14 | 12.27 | 12.04 | 12.24 | 4,225,310 | +0.14(+1.14%) |
Jan 17, 2013 | 11.78 | 12.14 | 11.74 | 12.10 | 3,796,713 | +0.34(+2.88%) |
Jan 16, 2013 | 11.90 | 11.91 | 11.70 | 11.77 | 1,696,071 | -0.12(-1.03%) |
Jan 15, 2013 | 11.92 | 11.97 | 11.74 | 11.89 | 1,745,234 | -0.08(-0.70%) |
Jan 14, 2013 | 12.10 | 12.22 | 11.83 | 11.97 | 2,695,898 | +0.21(+1.75%) |
Jan 11, 2013 | 11.71 | 11.78 | 11.60 | 11.77 | 1,266,431 | +0.02(+0.19%) |
Jan 10, 2013 | 11.84 | 11.88 | 11.71 | 11.74 | 2,187,347 | +0.02(+0.20%) |
Jan 09, 2013 | 11.76 | 11.84 | 11.62 | 11.72 | 2,039,201 | +0.06(+0.52%) |
Jan 08, 2013 | 12.22 | 12.23 | 11.65 | 11.66 | 2,711,659 | -0.56(-4.62%) |
Jan 07, 2013 | 12.07 | 12.45 | 12.06 | 12.23 | 4,629,460 | +0.37(+3.09%) |
Jan 04, 2013 | 11.72 | 11.89 | 11.62 | 11.86 | 2,417,891 | +0.20(+1.70%) |
Jan 03, 2013 | 11.88 | 11.92 | 11.58 | 11.66 | 1,697,580 | -0.22(-1.86%) |
Jan 02, 2013 | 11.86 | 12.04 | 11.33 | 11.88 | 2,523,720 | +0.55(+4.85%) |
Dec 31, 2012 | 10.97 | 11.39 | 10.95 | 11.33 | 917,093 | +0.34(+3.05%) |
Dec 28, 2012 | 11.26 | 11.29 | 10.99 | 11.00 | 820,159 | -0.34(-3.03%) |
Dec 27, 2012 | 11.45 | 11.50 | 11.15 | 11.34 | 753,490 | -0.08(-0.73%) |
Dec 26, 2012 | 11.48 | 11.55 | 11.36 | 11.42 | 989,214 | -0.02(-0.20%) |
Dec 24, 2012 | 11.37 | 11.45 | 11.32 | 11.45 | 378,059 | +0.03(+0.27%) |
Dec 21, 2012 | 11.19 | 11.42 | 11.19 | 11.42 | 2,205,095 | -0.03(-0.27%) |
Dec 20, 2012 | 11.36 | 11.51 | 11.28 | 11.45 | 1,236,400 | +0.07(+0.60%) |
Dec 19, 2012 | 11.45 | 11.46 | 11.32 | 11.38 | 1,367,385 | -0.07(-0.60%) |
Dec 18, 2012 | 10.97 | 11.45 | 10.95 | 11.45 | 1,603,615 | +0.50(+4.53%) |
Dec 17, 2012 | 10.97 | 11.00 | 10.80 | 10.95 | 1,653,883 | -0.05(-0.42%) |
Dec 14, 2012 | 10.54 | 11.00 | 10.54 | 11.00 | 1,403,698 | +0.44(+4.12%) |
Dec 13, 2012 | 10.58 | 10.77 | 10.46 | 10.56 | 881,884 | -0.05(-0.43%) |
Dec 12, 2012 | 10.66 | 10.75 | 10.53 | 10.61 | 1,295,293 | -0.03(-0.29%) |
Dec 11, 2012 | 10.49 | 10.67 | 10.44 | 10.64 | 761,247 | +0.20(+1.90%) |
Dec 10, 2012 | 10.29 | 10.51 | 10.27 | 10.44 | 831,759 | +0.15(+1.48%) |
Dec 07, 2012 | 10.29 | 10.32 | 10.19 | 10.29 | 556,715 | +0.02(+0.22%) |
Dec 06, 2012 | 10.39 | 10.43 | 10.11 | 10.26 | 1,057,510 | -0.15(-1.39%) |
Dec 05, 2012 | 10.28 | 10.48 | 10.22 | 10.41 | 977,121 | +0.16(+1.56%) |